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
62.058,16 +215,42 (+0,35%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00005500 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.67 | 0.42 | 0.68 | 0.00 | - | 5 | 818 | 92.19% |
| AG240628C00005500 | 2024-06-13 1:25PM EDT | 2024-06-28 | 0.73 | 0.29 | 1.17 | 0.00 | - | 100 | 102 | 78.13% |
| AG240705C00005500 | 2024-06-10 3:11PM EDT | 2024-07-05 | 0.95 | 0.13 | 0.91 | 0.00 | - | 2 | 11 | 102.34% |
| AG240719C00005500 | 2024-06-14 10:18AM EDT | 2024-07-19 | 0.78 | 0.59 | 0.90 | -0.04 | -4.88% | 7 | 196 | 51.17% |
| AG241018C00005500 | 2024-06-13 12:24PM EDT | 2024-10-18 | 1.11 | 1.16 | 1.77 | 0.00 | - | 5 | 377 | 84.57% |
| AG250117C00005500 | 2024-06-14 12:53PM EDT | 2025-01-17 | 1.45 | 1.32 | 1.49 | -0.08 | -5.23% | 45 | 388 | 60.74% |
| AG251219C00005500 | 2024-06-12 3:52PM EDT | 2025-12-19 | 2.20 | 1.90 | 2.22 | 0.00 | - | 100 | 263 | 62.60% |
| AG260116C00005500 | 2024-06-14 10:10AM EDT | 2026-01-16 | 2.20 | 2.03 | 2.29 | +0.12 | +5.77% | 6 | 654 | 64.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00005500 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 781 | 57.81% |
| AG240628P00005500 | 2024-06-13 11:42AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 136 | 55.47% |
| AG240705P00005500 | 2024-06-13 11:04AM EDT | 2024-07-05 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 12 | 51.95% |
| AG240712P00005500 | 2024-06-14 3:06PM EDT | 2024-07-12 | 0.12 | 0.10 | 0.13 | 0.00 | - | 4 | 4 | 53.52% |
| AG240719P00005500 | 2024-06-14 1:55PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | 0.00 | - | 112 | 849 | 52.93% |
| AG240726P00005500 | 2024-06-14 11:44AM EDT | 2024-07-26 | 0.20 | 0.16 | 0.21 | 0.00 | - | 2 | 8 | 54.49% |
| AG241018P00005500 | 2024-06-14 2:05PM EDT | 2024-10-18 | 0.49 | 0.46 | 0.48 | +0.03 | +6.52% | 47 | 580 | 54.49% |
| AG250117P00005500 | 2024-06-14 12:04PM EDT | 2025-01-17 | 0.68 | 0.66 | 0.70 | +0.02 | +3.03% | 46 | 429 | 54.00% |
| AG251219P00005500 | 2024-06-14 1:52PM EDT | 2025-12-19 | 1.19 | 1.15 | 1.23 | +0.02 | +1.71% | 10 | 316 | 52.73% |
| AG260116P00005500 | 2024-06-07 12:59PM EDT | 2026-01-16 | 1.17 | 1.02 | 1.27 | 0.00 | - | 2 | 268 | 54.39% |
