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
59.263,64 +806,39 (+1,38%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00007000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 903 | 1,317 | 71.88% |
| AG240517C00007000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 104 | 4,103 | 63.67% |
| AG240524C00007000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.28 | 0.24 | 0.28 | -0.02 | -6.67% | 5 | 232 | 61.33% |
| AG240531C00007000 | 2024-05-03 1:37PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.33 | -0.04 | -12.12% | 1 | 110 | 59.77% |
| AG240607C00007000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 0.34 | 0.34 | 0.38 | -0.06 | -15.00% | 29 | 146 | 59.57% |
| AG240621C00007000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.45 | -0.05 | -10.42% | 350 | 9,208 | 58.40% |
| AG240719C00007000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 0.56 | 0.58 | 0.60 | -0.10 | -15.15% | 145 | 4,365 | 58.79% |
| AG241018C00007000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 0.97 | 0.96 | 1.01 | -0.05 | -4.90% | 363 | 12,415 | 61.52% |
| AG250117C00007000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 1.25 | 1.23 | 1.28 | -0.04 | -3.10% | 191 | 11,941 | 61.62% |
| AG251219C00007000 | 2024-05-02 12:08PM EDT | 2025-12-19 | 2.07 | 1.84 | 2.07 | 0.00 | - | 1 | 721 | 61.87% |
| AG260116C00007000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 2.12 | 1.99 | 2.12 | +0.04 | +1.92% | 26 | 2,511 | 63.48% |
| AG261218C00007000 | 2024-05-02 11:55AM EDT | 2026-12-18 | 2.56 | 2.32 | 2.80 | 0.00 | - | 12 | 225 | 63.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00007000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.42 | 0.33 | 0.44 | -0.02 | -4.55% | 69 | 439 | 57.03% |
| AG240517P00007000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.51 | +0.04 | +8.70% | 55 | 2,389 | 63.67% |
| AG240524P00007000 | 2024-05-03 10:40AM EDT | 2024-05-24 | 0.56 | 0.53 | 0.57 | +0.06 | +12.00% | 5 | 610 | 59.77% |
| AG240531P00007000 | 2024-05-01 12:15PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.62 | 0.00 | - | 5 | 34 | 57.81% |
| AG240621P00007000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 0.72 | 0.69 | 0.71 | +0.03 | +4.35% | 12 | 23,367 | 54.30% |
| AG240719P00007000 | 2024-04-30 10:13AM EDT | 2024-07-19 | 0.87 | 0.81 | 0.84 | 0.00 | - | 4 | 3,086 | 53.42% |
| AG241018P00007000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 1.13 | 1.12 | 1.14 | +0.02 | +1.80% | 7 | 7,218 | 52.93% |
| AG250117P00007000 | 2024-05-02 2:59PM EDT | 2025-01-17 | 1.29 | 1.31 | 1.35 | 0.00 | - | 11 | 4,348 | 51.51% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.85 | 1.79 | 1.92 | 0.00 | - | 1 | 4,927 | 51.61% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 1.86 | 1.82 | 1.89 | 0.00 | - | 2 | 2,397 | 49.51% |
| AG261218P00007000 | 2024-05-03 12:35PM EDT | 2026-12-18 | 2.10 | 2.10 | 2.15 | -0.25 | -10.64% | 30 | 14 | 46.19% |
