Deutsche Märkte schließen in 2 Stunden 18 Minuten
DAX
18.263,98 +100,46 (+0,55%) Euro Stoxx 50
4.941,53 +34,23 (+0,70%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.340,00 +8,80 (+0,38%) EUR/USD
1,0741 +0,0044 (+0,41%) Bitcoin EUR
56.932,70 -2.992,83 (-4,99%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705C00002000 | 2024-06-18 3:26PM EDT | 2.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AG240705C00002500 | 2024-06-18 3:27PM EDT | 2.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| AG240705C00003000 | 2024-06-18 3:28PM EDT | 3.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AG240705C00004000 | 2024-06-20 10:55AM EDT | 4.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AG240705C00004500 | 2024-06-21 12:54PM EDT | 4.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AG240705C00005000 | 2024-06-21 1:08PM EDT | 5.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AG240705C00005500 | 2024-06-21 1:40PM EDT | 5.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 600 | 306 | 0.00% |
| AG240705C00006000 | 2024-06-21 3:39PM EDT | 6.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 401 | 0.00% |
| AG240705C00006500 | 2024-06-21 3:57PM EDT | 6.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 111 | 1,671 | 12.50% |
| AG240705C00007000 | 2024-06-21 3:59PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 219 | 325 | 25.00% |
| AG240705C00007500 | 2024-06-21 3:06PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 111 | 1,867 | 25.00% |
| AG240705C00008000 | 2024-06-13 9:59AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| AG240705C00008500 | 2024-06-07 3:09PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 50.00% |
| AG240705C00009000 | 2024-06-17 10:33AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 50.00% |
| AG240705C00009500 | 2024-06-18 1:04PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AG240705C00010000 | 2024-06-20 3:47PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 558 | 50.00% |
| AG240705C00011000 | 2024-06-03 9:43AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 81 | 50.00% |
| AG240705C00012500 | 2024-05-28 2:03PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| AG240705C00013000 | 2024-06-21 9:50AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 181 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705P00004500 | 2024-06-10 10:08AM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AG240705P00005000 | 2024-06-21 11:24AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 25.00% |
| AG240705P00005500 | 2024-06-18 9:30AM EDT | 5.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| AG240705P00006000 | 2024-06-21 3:39PM EDT | 6.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 340 | 6.25% |
| AG240705P00006500 | 2024-06-21 12:32PM EDT | 6.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 100 | 347 | 0.00% |
| AG240705P00007000 | 2024-06-21 3:43PM EDT | 7.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 0.00% |
| AG240705P00007500 | 2024-06-20 11:05AM EDT | 7.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AG240705P00008500 | 2024-05-28 1:05PM EDT | 8.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
