Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.623,80 -738,83 (-1,29%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240705C00014000 | 2024-06-20 9:59AM EDT | 14.00 | 6.55 | 4.40 | 7.90 | 0.00 | - | 10 | 0 | 210.55% |
| PAAS240705C00017500 | 2024-06-20 1:36PM EDT | 17.50 | 3.33 | 2.05 | 3.40 | 0.00 | - | - | 3 | 113.48% |
| PAAS240705C00019000 | 2024-06-28 1:31PM EDT | 19.00 | 0.95 | 0.80 | 1.05 | +0.26 | +37.68% | 3 | 4 | 45.51% |
| PAAS240705C00019500 | 2024-06-28 2:02PM EDT | 19.50 | 0.59 | 0.55 | 0.65 | -0.16 | -21.33% | 4 | 62 | 39.84% |
| PAAS240705C00020000 | 2024-06-28 3:53PM EDT | 20.00 | 0.30 | 0.30 | 0.35 | -0.40 | -57.14% | 36 | 50 | 36.91% |
| PAAS240705C00020500 | 2024-06-28 3:26PM EDT | 20.50 | 0.13 | 0.10 | 0.20 | -0.23 | -63.89% | 24 | 44 | 39.65% |
| PAAS240705C00021000 | 2024-06-28 3:23PM EDT | 21.00 | 0.07 | 0.05 | 0.10 | -0.12 | -63.16% | 66 | 327 | 40.63% |
| PAAS240705C00021500 | 2024-06-27 3:57PM EDT | 21.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 35 | 42.19% |
| PAAS240705C00022000 | 2024-06-28 11:38AM EDT | 22.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 739 | 50.78% |
| PAAS240705C00022500 | 2024-06-27 9:58AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 15 | 59.38% |
| PAAS240705C00023000 | 2024-06-21 10:34AM EDT | 23.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 51 | 100.39% |
| PAAS240705C00024000 | 2024-06-20 12:03PM EDT | 24.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 81 | 219.14% |
| PAAS240705C00025000 | 2024-06-18 11:43AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 230 | 193 | 84.38% |
| PAAS240705C00026000 | 2024-05-31 3:50PM EDT | 26.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 171.88% |
| PAAS240705C00027000 | 2024-05-31 11:23AM EDT | 27.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 232.42% |
| PAAS240705C00028000 | 2024-05-31 9:30AM EDT | 28.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 295.70% |
| PAAS240705C00032000 | 2024-06-18 9:57AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 154.69% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240705P00015000 | 2024-06-21 3:51PM EDT | 15.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 46 | 303.13% |
| PAAS240705P00016000 | 2024-06-04 3:57PM EDT | 16.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 84.38% |
| PAAS240705P00018000 | 2024-06-25 10:37AM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 33 | 74.61% |
| PAAS240705P00019000 | 2024-06-28 3:48PM EDT | 19.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 819 | 431 | 43.16% |
| PAAS240705P00019500 | 2024-06-28 3:48PM EDT | 19.50 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 9 | 23 | 37.89% |
| PAAS240705P00020000 | 2024-06-28 3:08PM EDT | 20.00 | 0.44 | 0.35 | 0.45 | +0.18 | +69.23% | 87 | 124 | 35.16% |
| PAAS240705P00021000 | 2024-06-28 10:22AM EDT | 21.00 | 1.00 | 1.15 | 1.25 | +0.17 | +20.48% | 1 | 72 | 44.53% |
| PAAS240705P00021500 | 2024-06-26 10:46AM EDT | 21.50 | 1.62 | 1.60 | 1.70 | 0.00 | - | 3 | 39 | 48.05% |
| PAAS240705P00022000 | 2024-06-25 3:44PM EDT | 22.00 | 2.25 | 2.00 | 2.25 | 0.00 | - | 20 | 33 | 66.21% |
| PAAS240705P00023000 | 2024-06-24 11:09AM EDT | 23.00 | 2.67 | 3.00 | 5.10 | 0.00 | - | 2 | 2 | 181.25% |
| PAAS240705P00025000 | 2024-06-28 11:45AM EDT | 25.00 | 4.90 | 4.90 | 7.00 | -0.70 | -12.50% | 10 | 0 | 214.26% |
| PAAS240705P00027000 | 2024-06-11 12:39PM EDT | 27.00 | 7.40 | 7.00 | 8.70 | 0.00 | - | - | 0 | 239.06% |
