Deutsche Märkte geschlossen
DAX
18.692,50 +12,30 (+0,07%) Euro Stoxx 50
5.036,79 +11,62 (+0,23%) Dow Jones 30
39.386,03 -285,01 (-0,72%) Gold
2.344,80 -48,10 (-2,01%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.985,20 -1.825,18 (-2,82%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531C00002000 | 2024-05-21 3:52PM EDT | 2.00 | 5.77 | 5.00 | 5.85 | 0.00 | - | 3 | 15 | 784.38% |
| AG240531C00002500 | 2024-05-21 3:53PM EDT | 2.50 | 5.49 | 4.50 | 5.45 | 0.00 | - | 2 | 9 | 692.19% |
| AG240531C00003000 | 2024-05-03 1:12PM EDT | 3.00 | 3.72 | 3.95 | 4.80 | 0.00 | - | 3 | 4 | 525.00% |
| AG240531C00003500 | 2024-05-01 2:56PM EDT | 3.50 | 3.45 | 3.50 | 4.50 | 0.00 | - | 2 | 4 | 513.28% |
| AG240531C00004500 | 2024-05-22 1:30PM EDT | 4.50 | 2.84 | 2.49 | 2.63 | 0.00 | - | 1 | 1 | 173.44% |
| AG240531C00005000 | 2024-05-03 3:46PM EDT | 5.00 | 1.64 | 2.06 | 2.13 | 0.00 | - | 1 | 1 | 139.06% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 5.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240531C00006000 | 2024-05-22 3:59PM EDT | 6.00 | 1.04 | 0.86 | 1.15 | -0.24 | -18.75% | 40 | 76 | 89.06% |
| AG240531C00006500 | 2024-05-23 10:40AM EDT | 6.50 | 0.59 | 0.63 | 0.68 | -0.67 | -53.17% | 1 | 107 | 57.81% |
| AG240531C00007000 | 2024-05-23 10:27AM EDT | 7.00 | 0.27 | 0.27 | 0.30 | -0.12 | -30.77% | 83 | 1,771 | 52.34% |
| AG240531C00007500 | 2024-05-23 11:01AM EDT | 7.50 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 93 | 926 | 52.34% |
| AG240531C00008000 | 2024-05-23 10:35AM EDT | 8.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 157 | 2,866 | 62.50% |
| AG240531C00008500 | 2024-05-23 9:55AM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 113 | 2,112 | 75.00% |
| AG240531C00009000 | 2024-05-22 12:33PM EDT | 9.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 16 | 849 | 130.47% |
| AG240531C00010000 | 2024-05-22 9:44AM EDT | 10.00 | 0.01 | 0.01 | 0.28 | 0.00 | - | 5 | 110 | 185.94% |
| AG240531C00010500 | 2024-04-18 2:51PM EDT | 10.50 | 0.07 | 0.03 | 0.75 | 0.00 | - | - | 1 | 282.03% |
| AG240531C00011000 | 2024-04-22 1:07PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AG240531C00011500 | 2024-04-22 1:11PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AG240531C00012500 | 2024-05-17 9:42AM EDT | 12.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 372.27% |
| AG240531C00013000 | 2024-05-17 9:48AM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 357.03% |
| AG240531C00014000 | 2024-05-17 9:52AM EDT | 14.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 412.50% |
| AG240531C00015000 | 2024-05-20 10:09AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 212.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AG240531P00005000 | 2024-05-08 10:58AM EDT | 5.00 | 0.03 | 0.00 | 0.87 | 0.00 | - | 80 | 1 | 325.00% |
| AG240531P00005500 | 2024-05-10 11:10AM EDT | 5.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 159 | 159.38% |
| AG240531P00006000 | 2024-05-09 10:16AM EDT | 6.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 87 | 73.44% |
| AG240531P00006500 | 2024-05-22 12:27PM EDT | 6.50 | 0.07 | 0.04 | 0.06 | +0.04 | +133.33% | 2 | 151 | 56.25% |
| AG240531P00007000 | 2024-05-23 10:57AM EDT | 7.00 | 0.21 | 0.17 | 0.19 | +0.07 | +50.00% | 277 | 384 | 51.17% |
| AG240531P00007500 | 2024-05-23 11:07AM EDT | 7.50 | 0.48 | 0.36 | 0.51 | +0.11 | +29.73% | 34 | 899 | 57.42% |
| AG240531P00008000 | 2024-05-23 10:22AM EDT | 8.00 | 0.95 | 0.91 | 1.14 | +0.17 | +21.79% | 2 | 334 | 92.19% |
| AG240531P00008500 | 2024-05-22 12:55PM EDT | 8.50 | 1.15 | 1.41 | 1.51 | 0.00 | - | 1 | 18 | 92.97% |
| AG240531P00009000 | 2024-05-21 12:12PM EDT | 9.00 | 1.38 | 1.89 | 2.06 | 0.00 | - | 6 | 20 | 120.31% |
| AG240531P00010000 | 2024-05-17 3:34PM EDT | 10.00 | 2.18 | 2.76 | 2.99 | 0.00 | - | 10 | 10 | 163.28% |
| AG240531P00011000 | 2024-05-06 11:10AM EDT | 11.00 | 3.95 | 3.85 | 4.80 | 0.00 | - | - | 0 | 310.16% |
