Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.261,34 -166,86 (-0,34%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240913C00001000 | 2024-09-04 12:54PM EDT | 1.00 | 4.85 | 3.50 | 4.05 | 0.00 | - | 2 | 10 | 943.75% |
| AG240913C00002000 | 2024-09-04 12:55PM EDT | 2.00 | 3.80 | 2.42 | 3.05 | 0.00 | - | 2 | 10 | 493.75% |
| AG240913C00004500 | 2024-09-06 3:49PM EDT | 4.50 | 0.24 | 0.21 | 0.24 | -0.12 | -33.33% | 108 | 31 | 60.16% |
| AG240913C00005000 | 2024-09-06 3:54PM EDT | 5.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 602 | 185 | 60.94% |
| AG240913C00005500 | 2024-09-06 2:58PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 119 | 1,129 | 81.25% |
| AG240913C00006000 | 2024-09-06 1:58PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 790 | 93.75% |
| AG240913C00006500 | 2024-09-04 2:40PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 294 | 128.13% |
| AG240913C00007000 | 2024-09-03 12:34PM EDT | 7.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 64 | 122 | 228.13% |
| AG240913C00007500 | 2024-09-03 9:35AM EDT | 7.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 90 | 111 | 292.19% |
| AG240913C00008000 | 2024-08-26 1:03PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 250.00% |
| AG240913C00008500 | 2024-08-13 2:07PM EDT | 8.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 120 | 100 | 340.63% |
| AG240913C00009000 | 2024-08-20 9:51AM EDT | 9.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 7 | 293.75% |
| AG240913C00010000 | 2024-08-20 3:06PM EDT | 10.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 24 | 61 | 326.56% |
| AG240913C00010500 | 2024-08-26 2:11PM EDT | 10.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 19 | 415.63% |
| AG240913C00011000 | 2024-08-23 2:42PM EDT | 11.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 63 | 506.25% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240913P00003500 | 2024-08-14 10:17AM EDT | 3.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 60 | 6 | 214.06% |
| AG240913P00004000 | 2024-09-05 2:32PM EDT | 4.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 25 | 84.38% |
| AG240913P00004500 | 2024-09-06 3:50PM EDT | 4.50 | 0.09 | 0.07 | 0.10 | +0.04 | +80.00% | 302 | 127 | 55.47% |
| AG240913P00005000 | 2024-09-06 3:25PM EDT | 5.00 | 0.39 | 0.36 | 0.42 | +0.15 | +62.50% | 120 | 131 | 66.41% |
| AG240913P00005500 | 2024-09-06 12:24PM EDT | 5.50 | 0.83 | 0.75 | 1.30 | +0.15 | +22.06% | 3 | 928 | 167.19% |
| AG240913P00006000 | 2024-09-05 12:28PM EDT | 6.00 | 1.30 | 1.25 | 1.60 | +0.17 | +15.04% | 15 | 313 | 150.00% |
| AG240913P00006500 | 2024-08-27 9:30AM EDT | 6.50 | 0.79 | 1.46 | 2.13 | 0.00 | - | 2 | 2 | 298.44% |
| AG240913P00008000 | 2024-08-01 11:02AM EDT | 8.00 | 2.60 | 2.28 | 2.64 | 0.00 | - | - | 0 | 0.00% |
| AG240913P00008500 | 2024-08-05 11:58AM EDT | 8.50 | 3.63 | 3.15 | 4.25 | 0.00 | - | - | 0 | 473.44% |
