Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.949,02 +2.466,67 (+4,37%) CMC Crypto 200
1.315,65 +31,82 (+2,48%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240712C00015000 | 2024-06-04 10:48AM EDT | 15.00 | 6.00 | 4.70 | 6.90 | 0.00 | - | 3 | 3 | 215.43% |
| PAAS240712C00016000 | 2024-06-10 3:43PM EDT | 16.00 | 4.20 | 3.50 | 5.90 | 0.00 | - | - | 1 | 174.61% |
| PAAS240712C00019000 | 2024-06-24 12:12PM EDT | 19.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 13 | 8 | 51.76% |
| PAAS240712C00019500 | 2024-06-28 2:39PM EDT | 19.50 | 0.75 | 0.30 | 0.90 | +0.75 | - | 5 | 0 | 48.63% |
| PAAS240712C00020000 | 2024-06-27 2:00PM EDT | 20.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 3 | 1,073 | 45.70% |
| PAAS240712C00020500 | 2024-06-27 10:04AM EDT | 20.50 | 0.60 | 0.30 | 0.40 | +0.60 | - | - | 13 | 45.51% |
| PAAS240712C00021000 | 2024-06-28 11:56AM EDT | 21.00 | 0.29 | 0.20 | 0.70 | -0.09 | -23.68% | 31 | 95 | 61.04% |
| PAAS240712C00021500 | 2024-06-25 10:22AM EDT | 21.50 | 0.25 | 0.10 | 0.20 | +0.25 | - | - | 6 | 50.00% |
| PAAS240712C00022000 | 2024-06-28 9:31AM EDT | 22.00 | 0.18 | 0.10 | 0.15 | -0.02 | -10.00% | 3 | 119 | 50.00% |
| PAAS240712C00022500 | 2024-06-28 3:07PM EDT | 22.50 | 0.06 | 0.05 | 0.15 | +0.06 | - | 1 | 0 | 53.91% |
| PAAS240712C00023000 | 2024-06-28 3:33PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 139 | 51.17% |
| PAAS240712C00024000 | 2024-06-20 10:00AM EDT | 24.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 62.50% |
| PAAS240712C00025000 | 2024-06-07 1:00PM EDT | 25.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 40 | 50 | 112.89% |
| PAAS240712C00026000 | 2024-06-26 1:47PM EDT | 26.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 200.78% |
| PAAS240712C00028000 | 2024-06-24 10:40AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 5 | 89.84% |
| PAAS240712C00029000 | 2024-06-27 10:28AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 13 | 97.66% |
| PAAS240712C00030000 | 2024-06-27 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 21 | 156.25% |
| PAAS240712C00031000 | 2024-06-27 10:05AM EDT | 31.00 | 0.05 | 0.00 | 1.75 | +0.05 | - | - | 9 | 242.19% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240712P00015500 | 2024-06-26 9:30AM EDT | 15.50 | 0.05 | 0.00 | 1.55 | +0.05 | - | - | 29 | 184.77% |
| PAAS240712P00016000 | 2024-06-25 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | - | 6 | 113.67% |
| PAAS240712P00017000 | 2024-06-24 10:28AM EDT | 17.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 90.63% |
| PAAS240712P00018500 | 2024-06-26 1:57PM EDT | 18.50 | 0.16 | 0.10 | 0.20 | +0.16 | - | - | 241 | 48.83% |
| PAAS240712P00019000 | 2024-06-28 3:41PM EDT | 19.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 3 | 140 | 46.09% |
| PAAS240712P00019500 | 2024-06-28 1:46PM EDT | 19.50 | 0.38 | 0.35 | 0.45 | +0.38 | - | 1 | 62 | 43.65% |
| PAAS240712P00020000 | 2024-06-28 10:40AM EDT | 20.00 | 0.55 | 0.55 | 0.70 | -0.05 | -8.33% | 2 | 58 | 44.24% |
| PAAS240712P00020500 | 2024-06-28 3:14PM EDT | 20.50 | 1.00 | 0.90 | 1.00 | +1.00 | - | 1 | 1 | 44.04% |
| PAAS240712P00021000 | 2024-06-28 3:41PM EDT | 21.00 | 1.35 | 1.25 | 1.50 | +0.35 | +35.00% | 11 | 23 | 55.66% |
| PAAS240712P00021500 | 2024-06-25 12:53PM EDT | 21.50 | 1.91 | 1.65 | 1.80 | +1.91 | - | - | 2 | 48.05% |
| PAAS240712P00022000 | 2024-06-26 12:38PM EDT | 22.00 | 2.23 | 2.10 | 2.25 | 0.00 | - | 32 | 57 | 50.59% |
| PAAS240712P00023000 | 2024-06-04 10:46AM EDT | 23.00 | 2.96 | 2.65 | 5.00 | 0.00 | - | 5 | 5 | 120.70% |
