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
58.866,39 +371,04 (+0,63%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00005500 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.35 | 1.15 | 1.25 | -0.09 | -6.25% | 3 | 0 | 50.00% |
| AG240517C00005500 | 2024-05-03 1:20PM EDT | 2024-05-17 | 1.20 | 1.18 | 1.27 | -0.11 | -8.40% | 1 | 4 | 70.31% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 1.22 | 1.29 | 0.00 | - | 1 | 2 | 69.92% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 1.00 | 2.14 | 0.00 | - | 1 | 1 | 127.34% |
| AG240621C00005500 | 2024-05-03 3:36PM EDT | 2024-06-21 | 1.32 | 1.13 | 1.37 | -0.05 | -3.65% | 1 | 822 | 66.41% |
| AG240719C00005500 | 2024-04-25 3:33PM EDT | 2024-07-19 | 1.77 | 1.28 | 2.67 | 0.00 | - | 12 | 225 | 117.58% |
| AG241018C00005500 | 2024-05-03 12:03PM EDT | 2024-10-18 | 1.75 | 1.69 | 1.79 | -0.10 | -5.41% | 9 | 287 | 63.28% |
| AG250117C00005500 | 2024-05-02 2:27PM EDT | 2025-01-17 | 2.00 | 1.80 | 2.03 | 0.00 | - | 2 | 307 | 60.55% |
| AG251219C00005500 | 2024-05-03 10:36AM EDT | 2025-12-19 | 2.64 | 2.56 | 2.75 | -0.07 | -2.58% | 359 | 519 | 66.50% |
| AG260116C00005500 | 2024-05-03 10:36AM EDT | 2026-01-16 | 2.66 | 2.44 | 2.81 | -0.09 | -3.27% | 359 | 252 | 63.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 49 | 75.00% |
| AG240517P00005500 | 2024-05-01 11:06AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.24 | 0.00 | - | 305 | 306 | 113.28% |
| AG240524P00005500 | 2024-05-03 9:53AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.25 | +0.01 | +33.33% | 24 | 21 | 92.97% |
| AG240531P00005500 | 2024-04-26 1:05PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.75 | 0.00 | - | 3 | 10 | 130.08% |
| AG240607P00005500 | 2024-05-03 11:41AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.78 | -0.01 | -12.50% | 2 | 2 | 119.14% |
| AG240621P00005500 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.13 | 0.00 | - | 103 | 158 | 58.20% |
| AG240719P00005500 | 2024-05-03 11:15AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 50 | 500 | 56.64% |
| AG241018P00005500 | 2024-05-01 12:22PM EDT | 2024-10-18 | 0.44 | 0.41 | 0.44 | 0.00 | - | 4 | 395 | 55.27% |
| AG250117P00005500 | 2024-05-02 1:43PM EDT | 2025-01-17 | 0.59 | 0.57 | 0.61 | 0.00 | - | 10 | 417 | 53.71% |
| AG251219P00005500 | 2024-05-03 1:35PM EDT | 2025-12-19 | 1.07 | 0.99 | 1.09 | -0.02 | -1.83% | 1 | 194 | 51.56% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 2026-01-16 | 0.99 | 1.08 | 1.17 | 0.00 | - | 102 | 265 | 53.37% |
