Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.911,75 -549,17 (-1,43%) Gold
2.342,40 +4,00 (+0,17%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.807,49 -447,38 (-0,74%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00000500 | 2024-04-25 11:32AM EDT | 0.50 | 6.34 | 6.30 | 7.10 | -0.01 | -0.16% | 7 | 144 | 4,800.00% |
| AG240426C00001000 | 2024-04-25 11:33AM EDT | 1.00 | 5.82 | 5.80 | 5.85 | 0.00 | - | 72 | 79 | 1,175.00% |
| AG240426C00001500 | 2024-04-25 11:34AM EDT | 1.50 | 5.31 | 5.25 | 5.35 | -0.93 | -14.90% | 40 | 65 | 1,125.00% |
| AG240426C00002000 | 2024-04-25 9:59AM EDT | 2.00 | 4.70 | 4.80 | 4.85 | -0.13 | -2.69% | 60 | 256 | 750.00% |
| AG240426C00003000 | 2024-04-24 3:55PM EDT | 3.00 | 3.86 | 3.80 | 3.85 | 0.00 | - | 300 | 32 | 512.50% |
| AG240426C00003500 | 2024-04-24 3:49PM EDT | 3.50 | 3.30 | 3.30 | 3.35 | 0.00 | - | 120 | 18 | 425.00% |
| AG240426C00004000 | 2024-04-24 12:06PM EDT | 4.00 | 2.77 | 2.79 | 2.86 | 0.00 | - | 120 | 16 | 350.00% |
| AG240426C00004500 | 2024-04-24 11:31AM EDT | 4.50 | 2.32 | 2.30 | 2.34 | 0.00 | - | 60 | 57 | 250.00% |
| AG240426C00005000 | 2024-04-25 10:41AM EDT | 5.00 | 1.90 | 1.63 | 1.90 | +0.20 | +11.76% | 3 | 54 | 350.00% |
| AG240426C00005500 | 2024-04-24 2:47PM EDT | 5.50 | 1.29 | 1.29 | 1.35 | 0.00 | - | 1 | 158 | 137.50% |
| AG240426C00006000 | 2024-04-24 3:48PM EDT | 6.00 | 0.80 | 0.80 | 0.84 | 0.00 | - | 38 | 307 | 87.50% |
| AG240426C00006500 | 2024-04-25 11:37AM EDT | 6.50 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 111 | 1,321 | 57.81% |
| AG240426C00007000 | 2024-04-25 11:45AM EDT | 7.00 | 0.04 | 0.04 | 0.05 | -0.03 | -33.33% | 555 | 2,573 | 56.25% |
| AG240426C00007500 | 2024-04-25 10:55AM EDT | 7.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 62 | 1,639 | 93.75% |
| AG240426C00008000 | 2024-04-24 2:25PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,299 | 106.25% |
| AG240426C00008500 | 2024-04-24 9:41AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,896 | 137.50% |
| AG240426C00009000 | 2024-04-22 11:42AM EDT | 9.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 4 | 2,798 | 337.50% |
| AG240426C00010000 | 2024-04-16 10:43AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 511 | 225.00% |
| AG240426C00011000 | 2024-04-12 10:35AM EDT | 11.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 300.00% |
| AG240426C00011500 | 2024-04-12 11:34AM EDT | 11.50 | 0.05 | 0.00 | 0.26 | 0.00 | - | 26 | 54 | 515.63% |
| AG240426C00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 325.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00004500 | 2024-04-01 11:42AM EDT | 4.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 37 | 365.63% |
| AG240426P00005000 | 2024-04-22 12:55PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 193.75% |
| AG240426P00005500 | 2024-04-23 1:19PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 74 | 162.50% |
| AG240426P00006000 | 2024-04-24 9:48AM EDT | 6.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 830 | 145.31% |
| AG240426P00006500 | 2024-04-25 11:37AM EDT | 6.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 74 | 2,165 | 59.38% |
| AG240426P00007000 | 2024-04-25 11:31AM EDT | 7.00 | 0.21 | 0.21 | 0.25 | -0.05 | -19.23% | 58 | 857 | 56.25% |
| AG240426P00007500 | 2024-04-25 11:33AM EDT | 7.50 | 0.68 | 0.63 | 0.71 | -0.08 | -10.53% | 25 | 186 | 100.00% |
| AG240426P00008000 | 2024-04-25 11:23AM EDT | 8.00 | 1.20 | 1.16 | 1.20 | +0.04 | +3.45% | 2 | 153 | 131.25% |
| AG240426P00008500 | 2024-04-25 9:32AM EDT | 8.50 | 1.81 | 1.64 | 1.70 | +0.10 | +5.85% | 1 | 1 | 168.75% |
| AG240426P00009000 | 2024-04-25 10:57AM EDT | 9.00 | 2.18 | 2.06 | 2.20 | +0.07 | +3.32% | 2 | 2 | 206.25% |
| AG240426P00010000 | 2024-04-17 12:00PM EDT | 10.00 | 3.10 | 2.94 | 3.20 | 0.00 | - | - | 0 | 262.50% |
| AG240426P00010500 | 2024-04-16 9:52AM EDT | 10.50 | 3.60 | 3.50 | 3.70 | 0.00 | - | - | 0 | 293.75% |
| AG240426P00011000 | 2024-04-12 10:14AM EDT | 11.00 | 2.80 | 4.10 | 4.20 | 0.00 | - | 1 | 0 | 318.75% |
| AG240426P00011500 | 2024-04-12 3:44PM EDT | 11.50 | 4.01 | 3.90 | 4.70 | 0.00 | - | 1 | 0 | 337.50% |
| AG240426P00012500 | 2024-04-09 1:51PM EDT | 12.50 | 4.40 | 5.25 | 5.70 | 0.00 | - | - | 0 | 381.25% |
