Deutsche Märkte öffnen in 1 Stunde 56 Minute
Nikkei 225
39.643,29 +470,14 (+1,20%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.626,26 +356,80 (+0,62%) CMC Crypto 200
1.280,61 +31,49 (+2,52%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 18.45 | 14.90 | 17.90 | 0.00 | - | 24 | 10 | 243.36% |
| PAAS241018C00008000 | 2024-05-30 1:17PM EDT | 8.00 | 14.52 | 11.00 | 13.80 | 0.00 | - | 14 | 18 | 142.87% |
| PAAS241018C00010000 | 2024-06-17 3:28PM EDT | 10.00 | 9.80 | 9.80 | 11.20 | 0.00 | - | 3 | 107 | 118.65% |
| PAAS241018C00011000 | 2024-06-06 1:46PM EDT | 11.00 | 10.80 | 8.80 | 9.10 | 0.00 | - | 1 | 50 | 69.92% |
| PAAS241018C00012000 | 2024-05-17 3:55PM EDT | 12.00 | 9.70 | 7.60 | 8.50 | 0.00 | - | 9 | 44 | 68.75% |
| PAAS241018C00013000 | 2024-06-24 11:18AM EDT | 13.00 | 7.65 | 6.90 | 7.30 | 0.00 | - | 1 | 134 | 62.79% |
| PAAS241018C00014000 | 2024-06-17 1:01PM EDT | 14.00 | 6.00 | 6.00 | 7.60 | 0.00 | - | 2 | 192 | 83.15% |
| PAAS241018C00015000 | 2024-06-24 11:54AM EDT | 15.00 | 5.60 | 5.20 | 6.40 | 0.00 | - | 10 | 5,441 | 72.36% |
| PAAS241018C00016000 | 2024-06-25 11:43AM EDT | 16.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 240 | 52.49% |
| PAAS241018C00017000 | 2024-06-21 1:33PM EDT | 17.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 102 | 283 | 51.95% |
| PAAS241018C00018000 | 2024-06-25 2:34PM EDT | 18.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 844 | 1,091 | 49.61% |
| PAAS241018C00019000 | 2024-06-25 9:42AM EDT | 19.00 | 2.60 | 2.35 | 2.50 | 0.00 | - | 4 | 939 | 48.19% |
| PAAS241018C00020000 | 2024-06-25 3:02PM EDT | 20.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 329 | 4,313 | 47.46% |
| PAAS241018C00021000 | 2024-06-25 3:54PM EDT | 21.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 45 | 3,693 | 47.36% |
| PAAS241018C00025000 | 2024-06-25 3:30PM EDT | 25.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 367 | 6,830 | 48.49% |
| PAAS241018C00030000 | 2024-06-25 11:18AM EDT | 30.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 11 | 3,297 | 50.98% |
| PAAS241018C00035000 | 2024-06-25 9:46AM EDT | 35.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 1,046 | 54.88% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018P00008000 | 2024-02-26 1:06PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.44% |
| PAAS241018P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 109.38% |
| PAAS241018P00010000 | 2024-06-13 3:53PM EDT | 10.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 20 | 97 | 105.47% |
| PAAS241018P00011000 | 2024-04-09 9:30AM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 25.00% |
| PAAS241018P00012000 | 2024-06-12 1:58PM EDT | 12.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 704 | 75.39% |
| PAAS241018P00013000 | 2024-06-12 1:58PM EDT | 13.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 843 | 51.47% |
| PAAS241018P00014000 | 2024-06-10 9:33AM EDT | 14.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 494 | 50.39% |
| PAAS241018P00015000 | 2024-06-25 12:50PM EDT | 15.00 | 0.30 | 0.25 | 1.05 | 0.00 | - | 1 | 2,397 | 59.42% |
| PAAS241018P00016000 | 2024-06-25 10:40AM EDT | 16.00 | 0.47 | 0.45 | 0.50 | 0.00 | - | 1 | 817 | 44.97% |
| PAAS241018P00017000 | 2024-06-24 12:16PM EDT | 17.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 332 | 44.14% |
| PAAS241018P00018000 | 2024-06-25 9:42AM EDT | 18.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 1 | 544 | 42.73% |
| PAAS241018P00019000 | 2024-06-25 2:55PM EDT | 19.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 2 | 920 | 43.07% |
| PAAS241018P00020000 | 2024-06-25 2:41PM EDT | 20.00 | 1.90 | 1.85 | 2.00 | 0.00 | - | 5 | 704 | 42.48% |
| PAAS241018P00021000 | 2024-06-25 3:40PM EDT | 21.00 | 2.50 | 2.45 | 2.60 | 0.00 | - | 11 | 79 | 42.38% |
| PAAS241018P00025000 | 2024-06-21 1:20PM EDT | 25.00 | 5.25 | 5.50 | 5.70 | 0.00 | - | 11 | 203 | 43.31% |
| PAAS241018P00030000 | 2024-05-31 9:51AM EDT | 30.00 | 7.90 | 10.10 | 11.50 | 0.00 | - | 6 | 7 | 65.92% |
