Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.444,40 +1.000,85 (+1,71%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 2024-05-10 | 3.85 | 3.60 | 5.30 | 0.00 | - | 3 | 3 | 946.88% |
| AG240517C00003000 | 2024-04-19 2:58PM EDT | 2024-05-17 | 3.85 | 2.88 | 4.55 | 0.00 | - | 5 | 12 | 212.50% |
| AG240524C00003000 | 2024-05-03 10:40AM EDT | 2024-05-24 | 3.74 | 2.91 | 5.45 | -0.01 | -0.27% | 5 | 21 | 420.31% |
| AG240531C00003000 | 2024-05-03 1:12PM EDT | 2024-05-31 | 3.72 | 2.57 | 4.75 | -1.33 | -26.34% | 3 | 6 | 539.06% |
| AG240607C00003000 | 2024-05-03 10:41AM EDT | 2024-06-07 | 5.30 | 2.58 | 5.35 | +1.50 | +39.47% | 2 | 7 | 256.25% |
| AG240621C00003000 | 2024-05-02 10:25AM EDT | 2024-06-21 | 3.77 | 2.86 | 3.80 | 0.00 | - | 3 | 86 | 161.72% |
| AG240719C00003000 | 2024-04-02 3:45PM EDT | 2024-07-19 | 3.50 | 2.81 | 4.80 | 0.00 | - | 2 | 43 | 130.47% |
| AG250117C00003000 | 2024-05-01 2:50PM EDT | 2025-01-17 | 4.15 | 3.75 | 4.35 | 0.00 | - | 51 | 978 | 103.13% |
| AG251219C00003000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 4.44 | 3.80 | 4.35 | 0.00 | - | 5 | 766 | 69.73% |
| AG260116C00003000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 4.25 | 2.71 | 4.40 | +0.10 | +2.41% | 1 | 1,061 | 89.84% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.75 | 0.00 | - | 115 | 230 | 245.31% |
| AG240719P00003000 | 2024-04-01 1:51PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.23 | 0.00 | - | 46 | 31,221 | 241.41% |
| AG241018P00003000 | 2024-05-02 9:56AM EDT | 2024-10-18 | 0.05 | 0.01 | 0.75 | 0.00 | - | 60 | 183 | 132.23% |
| AG250117P00003000 | 2024-04-15 2:00PM EDT | 2025-01-17 | 0.09 | 0.05 | 0.18 | 0.00 | - | 50 | 12,972 | 72.27% |
| AG251219P00003000 | 2024-03-07 3:36PM EDT | 2025-12-19 | 0.42 | 0.12 | 0.32 | 0.00 | - | 2 | 39,893 | 57.62% |
| AG260116P00003000 | 2024-04-03 9:50AM EDT | 2026-01-16 | 0.35 | 0.29 | 0.37 | 0.00 | - | 1 | 589 | 64.94% |
