Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.275,57 +112,05 (+0,62%) Euro Stoxx 50
4.942,56 +35,26 (+0,72%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,10 +7,90 (+0,34%) EUR/USD
1,0741 +0,0044 (+0,41%) Bitcoin EUR
56.904,69 -2.953,20 (-4,93%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00000500 | 2024-06-07 12:33PM EDT | 0.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 525.78% |
| AG241018C00002000 | 2024-06-18 2:11PM EDT | 2.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| AG241018C00003000 | 2024-06-20 12:59PM EDT | 3.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| AG241018C00003500 | 2024-05-23 11:06AM EDT | 3.50 | 3.75 | 2.32 | 3.95 | 0.00 | - | 6 | 10 | 138.87% |
| AG241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| AG241018C00004500 | 2024-06-18 1:02PM EDT | 4.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| AG241018C00005000 | 2024-06-21 12:29PM EDT | 5.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 360 | 0.00% |
| AG241018C00005500 | 2024-06-21 3:25PM EDT | 5.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 42 | 424 | 0.00% |
| AG241018C00006000 | 2024-06-21 2:27PM EDT | 6.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 37 | 1,200 | 0.00% |
| AG241018C00007000 | 2024-06-21 3:46PM EDT | 7.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 300 | 7,316 | 6.25% |
| AG241018C00008000 | 2024-06-21 3:59PM EDT | 8.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 275 | 13,811 | 12.50% |
| AG241018C00009000 | 2024-06-21 3:46PM EDT | 9.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 6,863 | 12.50% |
| AG241018C00010000 | 2024-06-21 3:06PM EDT | 10.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 65 | 10,405 | 25.00% |
| AG241018C00011000 | 2024-06-21 2:52PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 3,852 | 25.00% |
| AG241018C00012000 | 2024-06-21 10:35AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,665 | 25.00% |
| AG241018C00013000 | 2024-06-18 11:13AM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 25.00% |
| AG241018C00014000 | 2024-06-07 2:08PM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 210 | 25.00% |
| AG241018C00015000 | 2024-06-17 1:46PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,737 | 50.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 212.50% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 142.97% |
| AG241018P00002500 | 2024-06-17 10:05AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 157 | 50.00% |
| AG241018P00003000 | 2024-06-21 10:47AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 288 | 25.00% |
| AG241018P00003500 | 2024-06-21 10:42AM EDT | 3.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 55 | 25.00% |
| AG241018P00004000 | 2024-06-21 2:34PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 97 | 25.00% |
| AG241018P00004500 | 2024-06-21 2:34PM EDT | 4.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 12.50% |
| AG241018P00005000 | 2024-06-21 11:43AM EDT | 5.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 12.50% |
| AG241018P00005500 | 2024-06-21 2:28PM EDT | 5.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 124 | 869 | 6.25% |
| AG241018P00006000 | 2024-06-21 11:12AM EDT | 6.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 41 | 1,874 | 1.56% |
| AG241018P00007000 | 2024-06-21 3:51PM EDT | 7.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 202 | 7,477 | 0.00% |
| AG241018P00008000 | 2024-06-20 11:42AM EDT | 8.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 10 | 1,503 | 0.00% |
| AG241018P00009000 | 2024-06-18 1:51PM EDT | 9.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 0.00% |
| AG241018P00010000 | 2024-06-18 10:00AM EDT | 10.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| AG241018P00011000 | 2024-05-17 9:50AM EDT | 11.00 | 3.65 | 4.85 | 5.95 | 0.00 | - | 45 | 45 | 116.99% |
| AG241018P00012000 | 2024-06-06 3:46PM EDT | 12.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| AG241018P00013000 | 2024-06-03 1:33PM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG241018P00015000 | 2024-05-22 3:54PM EDT | 15.00 | 7.81 | 8.80 | 10.00 | 0.00 | - | 1 | 0 | 147.07% |
