Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.211,01 +389,08 (+0,63%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00005000 | 2024-06-14 2:12PM EDT | 2024-06-21 | 1.05 | 0.95 | 2.05 | +0.02 | +1.94% | 21 | 1,718 | 294.53% |
| AG240628C00005000 | 2024-05-15 3:14PM EDT | 2024-06-28 | 2.45 | 0.76 | 1.59 | 0.00 | - | - | 20 | 94.53% |
| AG240705C00005000 | 2024-06-12 2:03PM EDT | 2024-07-05 | 1.61 | 0.77 | 2.22 | 0.00 | - | - | 5 | 160.16% |
| AG240712C00005000 | 2024-06-04 2:37PM EDT | 2024-07-12 | 1.83 | 0.92 | 1.36 | 0.00 | - | 4 | 4 | 53.13% |
| AG240719C00005000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 1.18 | 0.38 | 1.41 | -0.15 | -11.28% | 59 | 1,501 | 107.81% |
| AG241018C00005000 | 2024-06-11 2:14PM EDT | 2024-10-18 | 1.65 | 1.45 | 1.67 | 0.00 | - | 22 | 244 | 69.92% |
| AG250117C00005000 | 2024-06-14 3:13PM EDT | 2025-01-17 | 1.72 | 1.69 | 1.78 | +0.04 | +2.38% | 41 | 5,959 | 64.84% |
| AG251219C00005000 | 2024-06-13 9:51AM EDT | 2025-12-19 | 2.40 | 2.12 | 2.47 | 0.00 | - | 12 | 1,619 | 63.48% |
| AG260116C00005000 | 2024-06-13 11:53AM EDT | 2026-01-16 | 2.44 | 2.35 | 2.55 | 0.00 | - | 2 | 2,471 | 68.16% |
| AG261218C00005000 | 2024-06-14 12:39PM EDT | 2026-12-18 | 2.95 | 1.76 | 3.00 | -0.39 | -11.68% | 5 | 44 | 52.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00005000 | 2024-06-14 9:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 600 | 2,286 | 103.13% |
| AG240628P00005000 | 2024-06-14 1:40PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.15 | -0.01 | -33.33% | 60 | 175 | 101.56% |
| AG240705P00005000 | 2024-06-10 10:08AM EDT | 2024-07-05 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 130 | 61.72% |
| AG240712P00005000 | 2024-06-14 1:39PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 60 | 5 | 55.47% |
| AG240719P00005000 | 2024-06-12 9:50AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 6 | 894 | 58.59% |
| AG240726P00005000 | 2024-06-13 12:01PM EDT | 2024-07-26 | 0.10 | 0.07 | 0.11 | 0.00 | - | 6 | 8 | 59.38% |
| AG240802P00005000 | 2024-06-13 11:54AM EDT | 2024-08-02 | 0.12 | 0.00 | 0.14 | 0.00 | - | 33 | 33 | 50.39% |
| AG241018P00005000 | 2024-06-14 12:08PM EDT | 2024-10-18 | 0.30 | 0.28 | 0.46 | +0.01 | +3.45% | 200 | 216 | 62.70% |
| AG250117P00005000 | 2024-06-14 2:22PM EDT | 2025-01-17 | 0.49 | 0.46 | 0.51 | -0.01 | -2.00% | 10 | 10,339 | 55.57% |
| AG251219P00005000 | 2024-06-13 10:40AM EDT | 2025-12-19 | 0.90 | 0.91 | 1.01 | 0.00 | - | 3 | 10,007 | 54.30% |
| AG260116P00005000 | 2024-06-13 12:04PM EDT | 2026-01-16 | 1.01 | 0.92 | 1.05 | 0.00 | - | 2 | 24,228 | 54.00% |
| AG261218P00005000 | 2024-06-06 11:36AM EDT | 2026-12-18 | 1.10 | 0.00 | 1.42 | 0.00 | - | 3 | 318 | 56.89% |
