Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.532,61 +1.134,14 (+1,88%)
Alamos Gold Inc. (AGI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621C00005000 | 2024-04-09 9:53AM EDT | 5.00 | 10.70 | 10.60 | 11.40 | 0.00 | - | - | 8 | 0.00% |
| AGI240621C00007000 | 2024-05-02 11:30AM EDT | 7.00 | 7.95 | 8.40 | 10.30 | 0.00 | - | 1 | 5 | 198.05% |
| AGI240621C00009000 | 2024-05-17 10:07AM EDT | 9.00 | 7.80 | 6.30 | 10.10 | +0.55 | +7.59% | 3 | 16 | 128.52% |
| AGI240621C00010000 | 2024-05-15 12:13PM EDT | 10.00 | 6.10 | 5.40 | 8.80 | 0.00 | - | 100 | 908 | 75.00% |
| AGI240621C00011000 | 2024-05-17 3:30PM EDT | 11.00 | 6.13 | 4.60 | 7.20 | +0.83 | +15.66% | 5 | 405 | 196.09% |
| AGI240621C00012000 | 2024-05-17 3:03PM EDT | 12.00 | 5.10 | 3.50 | 5.20 | +0.78 | +18.06% | 18 | 3,545 | 78.13% |
| AGI240621C00013000 | 2024-05-17 12:57PM EDT | 13.00 | 4.00 | 2.20 | 4.20 | +0.60 | +17.65% | 95 | 2,478 | 63.67% |
| AGI240621C00014000 | 2024-05-17 3:54PM EDT | 14.00 | 3.20 | 3.10 | 3.30 | +0.80 | +33.33% | 106 | 2,402 | 60.16% |
| AGI240621C00015000 | 2024-05-17 3:08PM EDT | 15.00 | 2.15 | 1.75 | 2.35 | +0.55 | +34.38% | 350 | 7,694 | 48.83% |
| AGI240621C00016000 | 2024-05-17 3:38PM EDT | 16.00 | 1.40 | 1.35 | 1.45 | +0.56 | +66.67% | 298 | 1,935 | 38.57% |
| AGI240621C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.80 | 0.75 | 0.80 | +0.39 | +95.12% | 969 | 2,906 | 35.84% |
| AGI240621C00018000 | 2024-05-17 3:59PM EDT | 18.00 | 0.40 | 0.35 | 0.40 | +0.20 | +100.00% | 198 | 1,417 | 35.55% |
| AGI240621C00019000 | 2024-05-17 3:51PM EDT | 19.00 | 0.19 | 0.15 | 0.25 | +0.09 | +90.00% | 23 | 274 | 40.43% |
| AGI240621C00020000 | 2024-05-17 3:08PM EDT | 20.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 15 | 1,369 | 43.56% |
| AGI240621C00021000 | 2024-05-16 12:24PM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 45 | 200 | 70.02% |
| AGI240621C00022000 | 2024-05-17 11:15AM EDT | 22.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 11 | 424 | 51.56% |
| AGI240621C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 50 | 56 | 103.22% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621P00009000 | 2024-01-23 12:31PM EDT | 9.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 132.03% |
| AGI240621P00010000 | 2024-04-01 9:30AM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 50.00% |
| AGI240621P00011000 | 2024-04-12 3:25PM EDT | 11.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 2 | 1,533 | 117.97% |
| AGI240621P00012000 | 2024-05-17 2:44PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 1,212 | 71.88% |
| AGI240621P00013000 | 2024-05-17 10:29AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 25 | 608 | 91.60% |
| AGI240621P00014000 | 2024-05-17 12:15PM EDT | 14.00 | 0.09 | 0.05 | 0.30 | +0.03 | +50.00% | 6 | 456 | 56.84% |
| AGI240621P00015000 | 2024-05-17 12:23PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 94 | 436 | 40.04% |
| AGI240621P00016000 | 2024-05-17 3:17PM EDT | 16.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 29 | 753 | 35.16% |
| AGI240621P00017000 | 2024-05-17 1:19PM EDT | 17.00 | 0.67 | 0.55 | 0.65 | -0.33 | -33.00% | 23 | 128 | 33.01% |
| AGI240621P00018000 | 2024-05-17 12:58PM EDT | 18.00 | 1.37 | 1.15 | 1.30 | -1.13 | -45.20% | 111 | 4 | 35.06% |
| AGI240621P00019000 | 2024-05-13 2:21PM EDT | 19.00 | 3.60 | 1.95 | 2.10 | 0.00 | - | 3 | 20 | 36.52% |
| AGI240621P00020000 | 2024-05-10 10:52AM EDT | 20.00 | 4.30 | 1.85 | 3.10 | 0.00 | - | 5 | 706 | 46.88% |
| AGI240621P00021000 | 2024-05-10 9:52AM EDT | 21.00 | 5.20 | 3.80 | 5.90 | 0.00 | - | 3 | 5 | 103.13% |
