Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
39.687,40 +104,32 (+0,26%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.908,09 +2.430,19 (+4,30%) CMC Crypto 200
1.313,76 +29,93 (+2,33%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116C00003000 | 2024-05-29 10:56AM EDT | 3.00 | 19.38 | 15.00 | 19.50 | 0.00 | - | - | 1 | 112.31% |
| PAAS260116C00005000 | 2024-05-09 2:02PM EDT | 5.00 | 15.20 | 13.90 | 16.10 | 0.00 | - | 1 | 67 | 63.28% |
| PAAS260116C00008000 | 2024-06-03 12:44PM EDT | 8.00 | 14.01 | 11.70 | 13.40 | 0.00 | - | 1 | 90 | 66.26% |
| PAAS260116C00010000 | 2024-06-25 2:54PM EDT | 10.00 | 10.60 | 10.40 | 10.90 | 0.00 | - | 25 | 398 | 55.03% |
| PAAS260116C00013000 | 2024-06-27 11:35AM EDT | 13.00 | 8.60 | 6.60 | 8.50 | 0.00 | - | 4 | 323 | 53.08% |
| PAAS260116C00015000 | 2024-06-28 9:34AM EDT | 15.00 | 7.50 | 6.80 | 7.60 | +0.43 | +6.08% | 1 | 1,819 | 51.17% |
| PAAS260116C00017000 | 2024-06-24 10:36AM EDT | 17.00 | 6.35 | 5.90 | 6.90 | 0.00 | - | 20 | 940 | 53.78% |
| PAAS260116C00020000 | 2024-06-28 10:11AM EDT | 20.00 | 4.80 | 4.50 | 4.80 | -0.15 | -3.03% | 3 | 1,700 | 49.88% |
| PAAS260116C00022000 | 2024-06-28 11:32AM EDT | 22.00 | 4.10 | 3.80 | 4.10 | +0.10 | +2.50% | 2 | 581 | 49.78% |
| PAAS260116C00025000 | 2024-06-27 2:49PM EDT | 25.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 14 | 1,492 | 49.23% |
| PAAS260116C00027000 | 2024-06-25 2:04PM EDT | 27.00 | 2.60 | 2.50 | 2.75 | 0.00 | - | 2 | 966 | 49.32% |
| PAAS260116C00030000 | 2024-06-28 2:48PM EDT | 30.00 | 2.06 | 1.95 | 2.15 | -0.09 | -4.19% | 3 | 2,686 | 48.85% |
| PAAS260116C00035000 | 2024-06-28 12:20PM EDT | 35.00 | 1.55 | 1.30 | 1.50 | +0.15 | +10.71% | 1 | 1,071 | 49.10% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS260116P00003000 | 2024-02-05 2:48PM EDT | 3.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | - | 1 | 83.79% |
| PAAS260116P00005000 | 2024-03-08 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 68.36% |
| PAAS260116P00008000 | 2024-06-28 10:00AM EDT | 8.00 | 0.20 | 0.20 | 1.25 | 0.00 | - | 10 | 52 | 68.02% |
| PAAS260116P00010000 | 2024-06-28 2:15PM EDT | 10.00 | 0.45 | 0.40 | 0.50 | +0.07 | +18.42% | 70 | 1,683 | 47.80% |
| PAAS260116P00013000 | 2024-06-13 3:15PM EDT | 13.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 1 | 845 | 45.24% |
| PAAS260116P00015000 | 2024-06-25 9:30AM EDT | 15.00 | 1.50 | 1.50 | 1.75 | 0.00 | - | 10 | 291 | 43.41% |
| PAAS260116P00017000 | 2024-06-21 3:20PM EDT | 17.00 | 2.42 | 2.40 | 4.10 | 0.00 | - | 3 | 376 | 50.61% |
| PAAS260116P00020000 | 2024-06-26 10:02AM EDT | 20.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 68 | 640 | 40.23% |
| PAAS260116P00022000 | 2024-06-20 2:40PM EDT | 22.00 | 4.80 | 4.90 | 5.30 | 0.00 | - | 1 | 260 | 40.45% |
| PAAS260116P00025000 | 2024-06-20 10:24AM EDT | 25.00 | 6.90 | 6.90 | 9.50 | 0.00 | - | 3 | 169 | 61.24% |
| PAAS260116P00027000 | 2024-06-20 11:33AM EDT | 27.00 | 8.30 | 8.40 | 8.80 | 0.00 | - | 3 | 61 | 38.01% |
| PAAS260116P00030000 | 2024-05-28 3:52PM EDT | 30.00 | 9.10 | 8.50 | 12.20 | 0.00 | - | 1 | 4 | 48.15% |
| PAAS260116P00035000 | 2024-06-24 12:33PM EDT | 35.00 | 15.10 | 15.20 | 16.80 | 0.00 | - | 5 | 30 | 51.34% |
