Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.850,85 +242,23 (+0,41%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00001000 | 2024-05-03 2:10PM EDT | 1.00 | 5.66 | 4.90 | 7.60 | -0.88 | -13.46% | 12 | 15 | 1,975.00% |
| AG240510C00001500 | 2024-05-03 2:13PM EDT | 1.50 | 5.20 | 4.00 | 7.25 | -0.84 | -13.91% | 13 | 20 | 1,290.63% |
| AG240510C00002000 | 2024-05-03 2:18PM EDT | 2.00 | 4.68 | 4.30 | 6.75 | -1.95 | -29.41% | 30 | 25 | 1,437.50% |
| AG240510C00002500 | 2024-04-30 1:53PM EDT | 2.50 | 4.25 | 3.05 | 5.25 | 0.00 | - | 1 | 2 | 1,362.50% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 3.00 | 3.85 | 3.60 | 5.30 | 0.00 | - | 3 | 3 | 946.88% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 3.50 | 3.15 | 2.94 | 4.20 | 0.00 | - | 2 | 0 | 583.59% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 4.00 | 2.65 | 2.44 | 3.20 | 0.00 | - | 1 | 1 | 332.81% |
| AG240510C00005000 | 2024-05-01 3:22PM EDT | 5.00 | 1.83 | 1.64 | 2.03 | 0.00 | - | 30 | 82 | 225.00% |
| AG240510C00005500 | 2024-05-03 3:51PM EDT | 5.50 | 1.35 | 1.15 | 1.25 | -0.09 | -6.25% | 3 | 0 | 50.00% |
| AG240510C00006000 | 2024-05-03 3:24PM EDT | 6.00 | 0.67 | 0.68 | 0.94 | -0.11 | -14.10% | 30 | 350 | 109.38% |
| AG240510C00006500 | 2024-05-03 3:49PM EDT | 6.50 | 0.33 | 0.33 | 0.35 | -0.09 | -21.43% | 148 | 318 | 67.19% |
| AG240510C00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 903 | 1,317 | 71.88% |
| AG240510C00007500 | 2024-05-03 3:54PM EDT | 7.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 356 | 1,293 | 77.34% |
| AG240510C00008000 | 2024-05-03 3:39PM EDT | 8.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 1,181 | 92.19% |
| AG240510C00008500 | 2024-05-01 9:30AM EDT | 8.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 363 | 115.63% |
| AG240510C00009000 | 2024-05-01 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,098 | 125.00% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 34 | 131.25% |
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 430 | 150.00% |
| AG240510C00011000 | 2024-04-12 3:11PM EDT | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 40 | 6 | 187.50% |
| AG240510C00011500 | 2024-04-15 3:09PM EDT | 11.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 58 | 505.47% |
| AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 225.00% |
| AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 300.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 414.06% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 340.63% |
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 49 | 75.00% |
| AG240510P00006000 | 2024-05-03 3:09PM EDT | 6.00 | 0.04 | 0.03 | 0.54 | 0.00 | - | 250 | 287 | 175.00% |
| AG240510P00006500 | 2024-05-03 3:52PM EDT | 6.50 | 0.14 | 0.12 | 0.16 | +0.01 | +7.69% | 83 | 497 | 67.19% |
| AG240510P00007000 | 2024-05-03 3:49PM EDT | 7.00 | 0.42 | 0.33 | 0.44 | -0.02 | -4.55% | 69 | 439 | 57.03% |
| AG240510P00007500 | 2024-05-03 2:27PM EDT | 7.50 | 0.87 | 0.82 | 0.87 | +0.08 | +10.13% | 8 | 153 | 77.34% |
| AG240510P00008000 | 2024-05-03 2:27PM EDT | 8.00 | 1.34 | 1.30 | 1.37 | +0.05 | +3.88% | 22 | 86 | 99.22% |
| AG240510P00008500 | 2024-04-29 3:45PM EDT | 8.50 | 1.70 | 1.27 | 1.89 | 0.00 | - | 1 | 38 | 157.81% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 1.93 | 2.36 | 0.00 | - | - | 6 | 164.06% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 2.77 | 2.89 | 0.00 | - | 4 | 10 | 159.38% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.75 | 4.85 | 0.00 | - | - | 0 | 100.00% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 5.75 | 5.85 | 0.00 | - | 1 | 1 | 100.00% |
