Deutsche Märkte öffnen in 1 Stunde 30 Minute
Nikkei 225
39.700,89 +527,74 (+1,35%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.516,51 +259,79 (+0,45%) CMC Crypto 200
1.280,19 +31,07 (+2,49%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240628C00015000 | 2024-06-18 3:46PM EDT | 15.00 | 5.12 | 3.50 | 6.80 | 0.00 | - | 3 | 12 | 298.44% |
| PAAS240628C00016000 | 2024-06-21 10:16AM EDT | 16.00 | 4.30 | 2.55 | 5.80 | 0.00 | - | 9 | 32 | 254.30% |
| PAAS240628C00016500 | 2024-06-14 1:56PM EDT | 16.50 | 3.20 | 2.80 | 5.30 | 0.00 | - | - | 13 | 305.86% |
| PAAS240628C00017000 | 2024-06-25 10:05AM EDT | 17.00 | 2.85 | 2.75 | 2.90 | 0.00 | - | 5 | 14 | 107.03% |
| PAAS240628C00017500 | 2024-06-21 1:25PM EDT | 17.50 | 2.80 | 0.40 | 3.80 | 0.00 | - | 1 | 1 | 372.46% |
| PAAS240628C00018000 | 2024-06-24 3:24PM EDT | 18.00 | 2.35 | 0.25 | 4.00 | 0.00 | - | 5 | 5 | 145.31% |
| PAAS240628C00018500 | 2024-06-12 9:34AM EDT | 18.50 | 2.54 | 1.30 | 1.40 | 0.00 | - | - | 1 | 64.45% |
| PAAS240628C00019000 | 2024-06-25 10:33AM EDT | 19.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 4 | 7 | 55.86% |
| PAAS240628C00019500 | 2024-06-25 10:21AM EDT | 19.50 | 0.65 | 0.45 | 0.55 | 0.00 | - | 5 | 10 | 55.47% |
| PAAS240628C00020000 | 2024-06-25 3:40PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 65 | 136 | 55.66% |
| PAAS240628C00020500 | 2024-06-25 3:34PM EDT | 20.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 14 | 184 | 57.03% |
| PAAS240628C00021000 | 2024-06-25 1:30PM EDT | 21.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 308 | 642 | 53.13% |
| PAAS240628C00021500 | 2024-06-25 3:06PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 107 | 57.81% |
| PAAS240628C00022000 | 2024-06-24 1:32PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 1,154 | 25.00% |
| PAAS240628C00022500 | 2024-06-24 10:55AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| PAAS240628C00023000 | 2024-06-24 10:01AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 400 | 92.19% |
| PAAS240628C00023500 | 2024-06-18 2:33PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PAAS240628C00024000 | 2024-06-18 2:32PM EDT | 24.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 127 | 218.36% |
| PAAS240628C00025000 | 2024-06-18 1:26PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 27 | 569 | 131.25% |
| PAAS240628C00025500 | 2024-06-17 3:20PM EDT | 25.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 3 | 253.91% |
| PAAS240628C00026000 | 2024-06-04 2:20PM EDT | 26.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 271.88% |
| PAAS240628C00026500 | 2024-06-17 1:56PM EDT | 26.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 93 | 94 | 245.70% |
| PAAS240628C00027000 | 2024-06-13 11:53AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 50 | 50.00% |
| PAAS240628C00028000 | 2024-06-13 11:53AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 53 | 318.36% |
| PAAS240628C00029000 | 2024-05-29 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 196.88% |
| PAAS240628C00030000 | 2024-06-12 12:34PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 278.13% |
| PAAS240628C00031000 | 2024-06-12 10:59AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240628P00014000 | 2024-06-11 9:38AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 352.34% |
| PAAS240628P00015000 | 2024-06-11 9:42AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 91 | 157.81% |
| PAAS240628P00016000 | 2024-06-11 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 126.56% |
| PAAS240628P00017000 | 2024-06-17 12:02PM EDT | 17.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 95.31% |
| PAAS240628P00017500 | 2024-06-11 10:06AM EDT | 17.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
| PAAS240628P00018000 | 2024-06-17 9:40AM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 84.38% |
| PAAS240628P00018500 | 2024-06-21 11:33AM EDT | 18.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 113 | 58.59% |
| PAAS240628P00019000 | 2024-06-25 3:01PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 58 | 966 | 51.95% |
| PAAS240628P00019500 | 2024-06-25 12:33PM EDT | 19.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 124 | 52.54% |
| PAAS240628P00020000 | 2024-06-25 3:26PM EDT | 20.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 13 | 142 | 52.73% |
| PAAS240628P00020500 | 2024-06-25 11:07AM EDT | 20.50 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 68 | 53.32% |
| PAAS240628P00021000 | 2024-06-25 2:22PM EDT | 21.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 20 | 102 | 72.27% |
| PAAS240628P00021500 | 2024-06-25 12:53PM EDT | 21.50 | 1.80 | 1.65 | 2.30 | 0.00 | - | 2 | 5 | 114.45% |
| PAAS240628P00022000 | 2024-06-24 2:25PM EDT | 22.00 | 1.75 | 2.15 | 3.50 | 0.00 | - | 24 | 64 | 192.77% |
| PAAS240628P00023000 | 2024-05-31 1:14PM EDT | 23.00 | 1.76 | 3.10 | 3.30 | 0.00 | - | 5 | 6 | 117.19% |
| PAAS240628P00025000 | 2024-06-17 11:00AM EDT | 25.00 | 5.50 | 5.10 | 5.90 | 0.00 | - | 2 | 1 | 224.61% |
| PAAS240628P00025500 | 2024-06-13 10:50AM EDT | 25.50 | 5.60 | 5.60 | 5.80 | 0.00 | - | 30 | 0 | 174.22% |
| PAAS240628P00026000 | 2024-06-13 10:00AM EDT | 26.00 | 6.00 | 6.10 | 8.10 | 0.00 | - | 10 | 10 | 369.53% |
| PAAS240628P00026500 | 2024-06-11 2:20PM EDT | 26.50 | 6.60 | 6.60 | 8.60 | 0.00 | - | - | 8 | 383.20% |
| PAAS240628P00027000 | 2024-06-11 1:02PM EDT | 27.00 | 7.20 | 7.10 | 8.20 | 0.00 | - | - | 7 | 308.59% |
| PAAS240628P00029000 | 2024-06-10 9:57AM EDT | 29.00 | 9.30 | 9.10 | 11.10 | 0.00 | - | - | 0 | 445.70% |
