Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.274,68 +111,16 (+0,61%) Euro Stoxx 50
4.943,05 +35,75 (+0,73%) Dow Jones 30
39.266,46 +116,13 (+0,30%) Gold
2.344,70 +13,50 (+0,58%) EUR/USD
1,0742 +0,0045 (+0,42%) Bitcoin EUR
57.117,28 -2.714,34 (-4,54%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001000 | 2024-05-06 3:59PM EDT | 1.00 | 6.00 | 4.20 | 7.05 | 0.00 | - | 4 | 0 | 285.94% |
| AG250117C00001500 | 2024-05-21 10:30AM EDT | 1.50 | 6.35 | 4.90 | 6.35 | 0.00 | - | 1 | 1 | 334.38% |
| AG250117C00002000 | 2024-05-24 10:04AM EDT | 2.00 | 5.25 | 2.99 | 5.25 | 0.00 | - | 1 | 4 | 279.30% |
| AG250117C00002500 | 2024-05-21 12:17PM EDT | 2.50 | 5.30 | 3.95 | 5.00 | 0.00 | - | 5 | 1 | 188.67% |
| AG250117C00003000 | 2024-06-21 1:30PM EDT | 3.00 | 3.30 | 3.25 | 3.60 | 0.00 | - | 5 | 916 | 92.58% |
| AG250117C00003500 | 2024-06-20 10:24AM EDT | 3.50 | 3.00 | 2.73 | 3.05 | 0.00 | - | 3 | 61 | 72.46% |
| AG250117C00004000 | 2024-06-18 10:56AM EDT | 4.00 | 2.40 | 2.38 | 2.61 | 0.00 | - | 1 | 438 | 70.12% |
| AG250117C00004500 | 2024-06-17 12:33PM EDT | 4.50 | 1.90 | 1.94 | 2.31 | 0.00 | - | 60 | 81 | 67.38% |
| AG250117C00005000 | 2024-06-21 3:16PM EDT | 5.00 | 1.73 | 1.63 | 1.90 | 0.00 | - | 217 | 5,733 | 63.57% |
| AG250117C00005500 | 2024-06-21 3:05PM EDT | 5.50 | 1.47 | 1.37 | 1.65 | 0.00 | - | 14 | 473 | 64.55% |
| AG250117C00007000 | 2024-06-21 3:29PM EDT | 7.00 | 0.84 | 0.85 | 0.92 | 0.00 | - | 3,117 | 14,428 | 63.28% |
| AG250117C00008000 | 2024-06-21 3:55PM EDT | 8.00 | 0.61 | 0.60 | 0.68 | 0.00 | - | 57 | 929 | 64.26% |
| AG250117C00009000 | 2024-06-21 3:54PM EDT | 9.00 | 0.44 | 0.29 | 0.65 | 0.00 | - | 2 | 1,109 | 65.33% |
| AG250117C00010000 | 2024-06-21 2:17PM EDT | 10.00 | 0.34 | 0.34 | 0.40 | 0.00 | - | 66 | 33,789 | 67.58% |
| AG250117C00011000 | 2024-06-21 9:32AM EDT | 11.00 | 0.31 | 0.27 | 0.37 | 0.00 | - | 300 | 753 | 71.39% |
| AG250117C00012000 | 2024-06-21 2:17PM EDT | 12.00 | 0.22 | 0.21 | 0.41 | 0.00 | - | 77 | 6,708 | 76.95% |
| AG250117C00013000 | 2024-06-17 3:48PM EDT | 13.00 | 0.19 | 0.13 | 0.37 | 0.00 | - | 1 | 486 | 77.54% |
| AG250117C00014000 | 2024-06-21 3:11PM EDT | 14.00 | 0.17 | 0.08 | 0.38 | 0.00 | - | 3 | 278 | 80.66% |
| AG250117C00015000 | 2024-06-21 1:10PM EDT | 15.00 | 0.15 | 0.11 | 0.23 | 0.00 | - | 225 | 13,604 | 78.91% |
| AG250117C00017000 | 2024-06-21 9:33AM EDT | 17.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 10 | 19,738 | 81.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-06-21 10:39AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 327 | 50.00% |
| AG250117P00002500 | 2024-06-21 10:40AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 233 | 25.00% |
| AG250117P00003000 | 2024-06-20 10:17AM EDT | 3.00 | 0.08 | 0.03 | 0.26 | 0.00 | - | 150 | 12,657 | 80.66% |
| AG250117P00003500 | 2024-06-20 12:40PM EDT | 3.50 | 0.11 | 0.10 | 0.26 | 0.00 | - | 2 | 1,671 | 71.09% |
| AG250117P00004000 | 2024-06-21 3:46PM EDT | 4.00 | 0.20 | 0.12 | 0.36 | 0.00 | - | 190 | 1,645 | 64.65% |
| AG250117P00004500 | 2024-06-21 3:46PM EDT | 4.50 | 0.30 | 0.17 | 0.49 | 0.00 | - | 195 | 891 | 59.77% |
| AG250117P00005000 | 2024-06-21 10:10AM EDT | 5.00 | 0.46 | 0.40 | 0.49 | 0.00 | - | 1 | 10,339 | 55.37% |
| AG250117P00005500 | 2024-06-20 3:36PM EDT | 5.50 | 0.60 | 0.46 | 0.87 | 0.00 | - | 2 | 469 | 55.86% |
| AG250117P00007000 | 2024-06-21 9:52AM EDT | 7.00 | 1.50 | 1.43 | 1.64 | 0.00 | - | 2 | 4,602 | 55.27% |
| AG250117P00008000 | 2024-06-20 2:56PM EDT | 8.00 | 2.08 | 2.09 | 2.46 | 0.00 | - | 3 | 319 | 54.88% |
| AG250117P00009000 | 2024-06-21 3:57PM EDT | 9.00 | 3.05 | 2.88 | 3.20 | 0.00 | - | 1 | 66 | 50.20% |
| AG250117P00010000 | 2024-06-13 11:24AM EDT | 10.00 | 4.05 | 3.90 | 4.00 | 0.00 | - | 25 | 973 | 50.59% |
| AG250117P00012000 | 2024-06-05 10:07AM EDT | 12.00 | 5.50 | 5.75 | 5.95 | 0.00 | - | 1 | 49 | 62.89% |
| AG250117P00013000 | 2024-05-23 10:01AM EDT | 13.00 | 5.95 | 6.80 | 6.95 | 0.00 | - | - | 1 | 58.59% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 7.70 | 7.85 | 0.00 | - | 10 | 25 | 0.00% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
