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
58.927,22 +378,88 (+0,65%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00005000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 1.83 | 1.64 | 2.03 | 0.00 | - | 30 | 82 | 225.00% |
| AG240517C00005000 | 2024-05-02 11:39AM EDT | 2024-05-17 | 1.79 | 0.58 | 1.87 | 0.00 | - | 6 | 177 | 166.41% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 1.86 | 1.61 | 2.29 | 0.00 | - | 2 | 3 | 155.86% |
| AG240531C00005000 | 2024-04-26 9:50AM EDT | 2024-05-31 | 1.64 | 1.63 | 2.33 | -0.39 | -19.21% | 1 | 1 | 140.63% |
| AG240621C00005000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 1.76 | 1.72 | 2.91 | -0.08 | -4.35% | 10 | 2,005 | 155.66% |
| AG240719C00005000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 1.82 | 1.77 | 1.90 | -0.10 | -5.21% | 1 | 978 | 63.28% |
| AG241018C00005000 | 2024-04-24 9:53AM EDT | 2024-10-18 | 2.16 | 1.82 | 2.14 | 0.00 | - | 30 | 204 | 56.54% |
| AG250117C00005000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 2.27 | 2.21 | 2.35 | -0.11 | -4.62% | 20 | 6,630 | 64.94% |
| AG251219C00005000 | 2024-05-01 2:40PM EDT | 2025-12-19 | 2.95 | 2.58 | 3.00 | -0.11 | -3.59% | 1 | 1,605 | 63.04% |
| AG260116C00005000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 2.95 | 2.95 | 3.10 | 0.00 | - | 3 | 2,759 | 70.65% |
| AG261218C00005000 | 2024-04-30 3:04PM EDT | 2026-12-18 | 3.40 | 2.91 | 3.50 | 0.00 | - | 1 | 19 | 62.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 340.63% |
| AG240517P00005000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 384 | 110.94% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.75 | 0.00 | - | 44 | 100 | 186.72% |
| AG240531P00005000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.25 | 0.00 | - | 80 | 1 | 209.38% |
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.36 | 0.00 | - | 60 | 30 | 105.86% |
| AG240621P00005000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | 0.00 | - | 21 | 1,954 | 64.84% |
| AG240719P00005000 | 2024-05-03 12:56PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.14 | -0.02 | -15.38% | 300 | 432 | 56.64% |
| AG241018P00005000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 0.28 | 0.27 | 0.30 | 0.00 | - | 30 | 129 | 57.03% |
| AG250117P00005000 | 2024-05-02 2:43PM EDT | 2025-01-17 | 0.42 | 0.41 | 0.44 | 0.00 | - | 5 | 9,212 | 55.27% |
| AG251219P00005000 | 2024-04-16 10:52AM EDT | 2025-12-19 | 0.82 | 0.83 | 0.91 | 0.00 | - | 12 | 10,007 | 54.39% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 2026-01-16 | 0.88 | 0.87 | 0.97 | 0.00 | - | 2 | 24,229 | 55.08% |
| AG261218P00005000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 1.15 | 0.82 | 1.19 | 0.00 | - | 2 | 262 | 52.78% |
