Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
18.275,49 +111,97 (+0,62%) Euro Stoxx 50
4.941,26 +33,96 (+0,69%) Dow Jones 30
39.253,71 +103,38 (+0,26%) Gold
2.345,20 +14,00 (+0,60%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
57.127,07 -2.729,98 (-4,56%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628C00002000 | 2024-06-20 3:00PM EDT | 2.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AG240628C00002500 | 2024-06-20 3:01PM EDT | 2.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| AG240628C00003000 | 2024-06-18 3:24PM EDT | 3.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AG240628C00003500 | 2024-06-18 3:25PM EDT | 3.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AG240628C00004000 | 2024-05-21 11:35AM EDT | 4.00 | 3.80 | 1.29 | 2.45 | 0.00 | - | 2 | 1 | 440.63% |
| AG240628C00004500 | 2024-06-20 10:07AM EDT | 4.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| AG240628C00005000 | 2024-06-20 2:54PM EDT | 5.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| AG240628C00005500 | 2024-06-21 3:48PM EDT | 5.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 106 | 107 | 0.00% |
| AG240628C00006000 | 2024-06-21 3:44PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 94 | 563 | 0.00% |
| AG240628C00006500 | 2024-06-21 3:58PM EDT | 6.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 490 | 1,769 | 12.50% |
| AG240628C00007000 | 2024-06-21 3:54PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 818 | 25.00% |
| AG240628C00007500 | 2024-06-21 12:20PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,519 | 50.00% |
| AG240628C00008000 | 2024-06-20 3:49PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 555 | 50.00% |
| AG240628C00008500 | 2024-06-20 11:55AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 278 | 50.00% |
| AG240628C00009000 | 2024-06-21 1:15PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,874 | 50.00% |
| AG240628C00009500 | 2024-06-04 12:15PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 98 | 50.00% |
| AG240628C00010000 | 2024-06-21 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,316 | 50.00% |
| AG240628C00010500 | 2024-05-28 12:08PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| AG240628C00011000 | 2024-06-12 1:50PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| AG240628C00011500 | 2024-06-21 9:46AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 50.00% |
| AG240628C00012000 | 2024-06-17 1:07PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| AG240628C00012500 | 2024-05-30 2:06PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 50.00% |
| AG240628C00013000 | 2024-06-17 11:33AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240628P00002500 | 2024-05-21 11:58AM EDT | 2.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 4 | 865.63% |
| AG240628P00004500 | 2024-06-07 1:21PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 92 | 50.00% |
| AG240628P00005000 | 2024-06-21 10:27AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 50.00% |
| AG240628P00005500 | 2024-06-21 2:56PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,062 | 25.00% |
| AG240628P00006000 | 2024-06-21 3:57PM EDT | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 85 | 639 | 12.50% |
| AG240628P00006500 | 2024-06-21 3:57PM EDT | 6.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 35 | 519 | 0.00% |
| AG240628P00007000 | 2024-06-21 11:04AM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| AG240628P00007500 | 2024-06-12 3:26PM EDT | 7.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 230 | 0.00% |
| AG240628P00008000 | 2024-06-20 10:58AM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 0.00% |
| AG240628P00008500 | 2024-05-21 1:01PM EDT | 8.50 | 1.10 | 1.80 | 2.51 | 0.00 | - | 1 | 1 | 267.97% |
| AG240628P00010000 | 2024-05-22 3:14PM EDT | 10.00 | 2.84 | 2.98 | 3.95 | 0.00 | - | - | 10 | 309.38% |
