Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
18.261,78 +98,26 (+0,54%) Euro Stoxx 50
4.940,26 +32,96 (+0,67%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,10 +7,90 (+0,34%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
56.841,07 -3.070,52 (-5,13%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219C00001000 | 2024-05-03 12:51PM EDT | 1.00 | 6.95 | 4.60 | 7.50 | 0.00 | - | 4 | 4 | 331.25% |
| AG251219C00003000 | 2024-06-03 10:38AM EDT | 3.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 764 | 0.00% |
| AG251219C00003500 | 2024-06-07 10:55AM EDT | 3.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AG251219C00004000 | 2024-06-11 3:55PM EDT | 4.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| AG251219C00004500 | 2024-05-20 11:55AM EDT | 4.50 | 4.32 | 1.34 | 2.79 | 0.00 | - | 1 | 2 | 74.32% |
| AG251219C00005000 | 2024-06-13 9:51AM EDT | 5.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 1,619 | 0.00% |
| AG251219C00005500 | 2024-06-18 1:11PM EDT | 5.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| AG251219C00007000 | 2024-06-20 1:55PM EDT | 7.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 19 | 1,090 | 3.13% |
| AG251219C00010000 | 2024-06-21 3:56PM EDT | 10.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 14,483 | 12.50% |
| AG251219C00012000 | 2024-06-18 10:09AM EDT | 12.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 12.50% |
| AG251219C00015000 | 2024-06-14 2:46PM EDT | 15.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 29 | 981 | 12.50% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG251219P00001000 | 2024-03-18 9:30AM EDT | 1.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| AG251219P00002500 | 2024-04-03 2:39PM EDT | 2.50 | 0.26 | 0.16 | 2.19 | 0.00 | - | 2,250 | 2,250 | 150.39% |
| AG251219P00003000 | 2024-06-20 9:49AM EDT | 3.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 70,257 | 12.50% |
| AG251219P00003500 | 2024-05-20 1:36PM EDT | 3.50 | 0.30 | 0.38 | 0.49 | 0.00 | - | 2 | 0 | 61.33% |
| AG251219P00004000 | 2024-04-01 2:19PM EDT | 4.00 | 0.59 | 0.36 | 0.56 | 0.00 | - | - | 10 | 52.34% |
| AG251219P00005000 | 2024-06-13 10:40AM EDT | 5.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10,007 | 6.25% |
| AG251219P00005500 | 2024-06-20 11:01AM EDT | 5.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 3.13% |
| AG251219P00007000 | 2024-06-17 11:23AM EDT | 7.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4,927 | 0.00% |
| AG251219P00010000 | 2024-06-14 9:31AM EDT | 10.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 0.00% |
| AG251219P00012000 | 2024-05-24 3:28PM EDT | 12.00 | 5.30 | 5.00 | 6.90 | 0.00 | - | 1 | 1 | 76.56% |
| AG251219P00015000 | 2024-04-16 10:56AM EDT | 15.00 | 8.30 | 5.10 | 7.70 | 0.00 | - | - | 101 | 0.00% |
