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
62.180,27 +387,79 (+0,63%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00007000 | 2024-06-14 2:36PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 89 | 7,669 | 76.56% |
| AG240628C00007000 | 2024-06-14 3:23PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 86 | 549 | 67.19% |
| AG240705C00007000 | 2024-06-14 1:52PM EDT | 2024-07-05 | 0.08 | 0.07 | 0.09 | 0.00 | - | 9 | 249 | 59.77% |
| AG240712C00007000 | 2024-06-14 1:03PM EDT | 2024-07-12 | 0.13 | 0.10 | 0.37 | -0.01 | -7.14% | 82 | 124 | 80.86% |
| AG240719C00007000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 1,389 | 13,187 | 61.72% |
| AG240726C00007000 | 2024-06-14 2:01PM EDT | 2024-07-26 | 0.20 | 0.19 | 0.24 | -0.03 | -13.04% | 43 | 539 | 62.89% |
| AG240802C00007000 | 2024-06-14 3:53PM EDT | 2024-08-02 | 0.24 | 0.23 | 0.26 | -0.01 | -4.00% | 13 | 1 | 61.91% |
| AG241018C00007000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 0.56 | 0.55 | 0.56 | -0.01 | -1.75% | 428 | 6,518 | 61.43% |
| AG250117C00007000 | 2024-06-14 3:04PM EDT | 2025-01-17 | 0.84 | 0.85 | 0.88 | -0.03 | -3.45% | 517 | 11,727 | 63.38% |
| AG251219C00007000 | 2024-06-13 3:51PM EDT | 2025-12-19 | 1.56 | 1.50 | 1.63 | 0.00 | - | 169 | 1,081 | 63.18% |
| AG260116C00007000 | 2024-06-14 3:01PM EDT | 2026-01-16 | 1.62 | 1.51 | 1.70 | 0.00 | - | 15 | 2,732 | 62.94% |
| AG261218C00007000 | 2024-06-14 3:01PM EDT | 2026-12-18 | 2.07 | 2.03 | 2.16 | +0.02 | +0.98% | 14 | 345 | 63.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00007000 | 2024-06-14 12:17PM EDT | 2024-06-21 | 0.95 | 0.25 | 1.98 | -0.01 | -1.04% | 28 | 7,765 | 167.97% |
| AG240628P00007000 | 2024-06-14 2:31PM EDT | 2024-06-28 | 0.98 | 0.70 | 1.11 | +0.11 | +12.64% | 26 | 175 | 112.89% |
| AG240705P00007000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 0.98 | 0.80 | 1.56 | +0.18 | +22.50% | 2 | 169 | 104.69% |
| AG240712P00007000 | 2024-06-12 3:10PM EDT | 2024-07-12 | 0.92 | 0.65 | 1.20 | 0.00 | - | 2 | 44 | 93.36% |
| AG240719P00007000 | 2024-06-14 12:15PM EDT | 2024-07-19 | 1.02 | 1.00 | 1.05 | -0.03 | -2.86% | 20 | 5,751 | 55.86% |
| AG240726P00007000 | 2024-06-14 3:05PM EDT | 2024-07-26 | 1.08 | 0.91 | 1.27 | +0.36 | +50.00% | 1 | 24 | 60.74% |
| AG241018P00007000 | 2024-06-14 9:42AM EDT | 2024-10-18 | 1.33 | 1.31 | 1.33 | -0.01 | -0.75% | 8 | 7,438 | 52.34% |
| AG250117P00007000 | 2024-06-13 12:54PM EDT | 2025-01-17 | 1.60 | 1.46 | 1.58 | +0.04 | +2.56% | 8 | 4,602 | 50.78% |
| AG251219P00007000 | 2024-06-07 12:07PM EDT | 2025-12-19 | 1.94 | 2.01 | 2.08 | 0.00 | - | 3 | 4,925 | 50.49% |
| AG260116P00007000 | 2024-06-13 12:04PM EDT | 2026-01-16 | 2.11 | 1.86 | 2.12 | 0.00 | - | 2 | 4,877 | 50.59% |
| AG261218P00007000 | 2024-06-04 9:38AM EDT | 2026-12-18 | 2.10 | 1.96 | 2.45 | 0.00 | - | 10 | 4,405 | 48.93% |
