Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.279,12 +115,60 (+0,64%) Euro Stoxx 50
4.943,15 +35,85 (+0,73%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.340,00 +8,80 (+0,38%) EUR/USD
1,0739 +0,0041 (+0,39%) Bitcoin EUR
56.868,72 -2.982,92 (-4,98%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 3.70 | 8.00 | 0.00 | - | - | 7 | 271.88% |
| AG260116C00003000 | 2024-06-20 1:27PM EDT | 3.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,073 | 0.00% |
| AG260116C00003500 | 2024-05-21 10:12AM EDT | 3.50 | 5.04 | 2.92 | 3.70 | 0.00 | - | 5 | 15 | 73.14% |
| AG260116C00004000 | 2024-06-07 10:43AM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AG260116C00004500 | 2024-06-13 9:54AM EDT | 4.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AG260116C00005000 | 2024-06-20 10:17AM EDT | 5.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,471 | 0.00% |
| AG260116C00005500 | 2024-06-21 2:38PM EDT | 5.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 667 | 0.00% |
| AG260116C00007000 | 2024-06-21 10:29AM EDT | 7.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 2,844 | 3.13% |
| AG260116C00010000 | 2024-06-21 3:17PM EDT | 10.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 26 | 7,084 | 12.50% |
| AG260116C00012000 | 2024-06-21 11:37AM EDT | 12.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 80 | 210 | 12.50% |
| AG260116C00015000 | 2024-06-21 3:48PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 18,945 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 149.22% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 114.45% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 105.47% |
| AG260116P00002000 | 2024-05-21 11:22AM EDT | 2.00 | 0.14 | 0.06 | 0.33 | 0.00 | - | - | 761 | 77.73% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.10 | 0.39 | 0.00 | - | - | 9 | 68.95% |
| AG260116P00003000 | 2024-06-14 9:30AM EDT | 3.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 12.50% |
| AG260116P00003500 | 2024-05-22 2:22PM EDT | 3.50 | 0.40 | 0.20 | 0.74 | 0.00 | - | 2 | 51 | 61.91% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.25 | 0.98 | 0.00 | - | 48 | 133 | 65.38% |
| AG260116P00005000 | 2024-06-13 12:04PM EDT | 5.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24,228 | 6.25% |
| AG260116P00005500 | 2024-06-07 12:59PM EDT | 5.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 3.13% |
| AG260116P00007000 | 2024-06-20 11:47AM EDT | 7.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4,868 | 0.00% |
| AG260116P00010000 | 2024-06-18 1:00PM EDT | 10.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 2,322 | 0.00% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 5.00 | 7.55 | 0.00 | - | 14 | 17 | 0.00% |
