Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.274,11 +110,59 (+0,61%) Euro Stoxx 50
4.940,52 +33,22 (+0,68%) Dow Jones 30
39.222,79 +72,46 (+0,19%) Gold
2.340,40 +9,20 (+0,39%) EUR/USD
1,0741 +0,0044 (+0,41%) Bitcoin EUR
57.113,96 -2.717,91 (-4,54%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719C00000500 | 2024-06-18 3:32PM EDT | 0.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AG240719C00001000 | 2024-06-18 3:33PM EDT | 1.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AG240719C00001500 | 2024-06-18 3:33PM EDT | 1.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AG240719C00002000 | 2024-06-20 1:15PM EDT | 2.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AG240719C00002500 | 2024-03-13 9:33AM EDT | 2.50 | 2.91 | 5.45 | 5.80 | 0.00 | - | - | 1 | 1,040.63% |
| AG240719C00003000 | 2024-06-05 2:23PM EDT | 3.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 25 | 42 | 0.00% |
| AG240719C00003500 | 2024-06-04 12:51PM EDT | 3.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AG240719C00004000 | 2024-06-10 10:28AM EDT | 4.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| AG240719C00004500 | 2024-05-29 3:11PM EDT | 4.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| AG240719C00005000 | 2024-06-21 12:21PM EDT | 5.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,490 | 0.00% |
| AG240719C00005500 | 2024-06-21 9:59AM EDT | 5.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 201 | 375 | 0.00% |
| AG240719C00006000 | 2024-06-21 3:50PM EDT | 6.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 108 | 4,800 | 0.00% |
| AG240719C00007000 | 2024-06-21 3:59PM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 432 | 13,597 | 12.50% |
| AG240719C00008000 | 2024-06-21 3:47PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 229 | 12,886 | 25.00% |
| AG240719C00009000 | 2024-06-21 3:49PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 8,439 | 50.00% |
| AG240719C00010000 | 2024-06-21 10:51AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14,834 | 50.00% |
| AG240719C00011000 | 2024-06-18 10:42AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 469 | 50.00% |
| AG240719C00012000 | 2024-06-03 11:22AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 958 | 50.00% |
| AG240719C00013000 | 2024-05-30 1:49PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 106 | 50.00% |
| AG240719C00014000 | 2024-06-21 3:51PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 50.00% |
| AG240719C00015000 | 2024-06-21 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 282 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240719P00001000 | 2024-04-15 9:49AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| AG240719P00002000 | 2023-12-15 10:47AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 309.38% |
| AG240719P00002500 | 2024-02-29 4:20PM EDT | 2.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 81 | 19,541 | 254.69% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 3.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 397.66% |
| AG240719P00003500 | 2024-05-22 10:22AM EDT | 3.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 240 | 118.75% |
| AG240719P00004000 | 2024-06-11 1:14PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 997 | 50.00% |
| AG240719P00004500 | 2024-06-21 10:55AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 841 | 25.00% |
| AG240719P00005000 | 2024-06-21 3:32PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 894 | 25.00% |
| AG240719P00005500 | 2024-06-21 9:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 971 | 12.50% |
| AG240719P00006000 | 2024-06-21 1:34PM EDT | 6.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 55 | 5,931 | 6.25% |
| AG240719P00007000 | 2024-06-21 2:55PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5,754 | 0.00% |
| AG240719P00008000 | 2024-06-21 3:15PM EDT | 8.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 1,157 | 0.00% |
| AG240719P00009000 | 2024-06-21 10:23AM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 58 | 304 | 0.00% |
| AG240719P00010000 | 2024-06-17 9:53AM EDT | 10.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 48 | 159 | 0.00% |
| AG240719P00011000 | 2024-06-03 1:33PM EDT | 11.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AG240719P00012000 | 2024-05-09 2:56PM EDT | 12.00 | 4.55 | 4.85 | 6.85 | 0.00 | - | 12 | 21 | 161.72% |
