Deutsche Märkte schließen in 33 Minuten
DAX
17.879,35 -209,35 (-1,16%) Euro Stoxx 50
4.926,28 -63,60 (-1,27%) Dow Jones 30
37.763,50 -697,42 (-1,81%) Gold
2.353,20 +14,80 (+0,63%) EUR/USD
1,0715 +0,0014 (+0,13%) Bitcoin EUR
59.066,69 -1.597,66 (-2,63%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517C00011000 | 2024-04-18 2:29PM EDT | 11.00 | 8.10 | 7.30 | 8.00 | 0.00 | - | - | 7 | 130.08% |
| PAAS240517C00012000 | 2024-04-18 1:04PM EDT | 12.00 | 7.28 | 6.30 | 6.90 | 0.00 | - | 2 | 3 | 98.44% |
| PAAS240517C00013000 | 2024-04-23 2:57PM EDT | 13.00 | 5.70 | 5.70 | 5.80 | 0.00 | - | 10 | 175 | 111.33% |
| PAAS240517C00014000 | 2024-04-24 3:13PM EDT | 14.00 | 4.68 | 4.70 | 4.80 | 0.00 | - | 1 | 690 | 92.97% |
| PAAS240517C00015000 | 2024-04-24 11:44AM EDT | 15.00 | 3.52 | 3.60 | 3.80 | -0.18 | -4.86% | 6 | 2,562 | 69.53% |
| PAAS240517C00016000 | 2024-04-25 9:42AM EDT | 16.00 | 2.56 | 2.65 | 2.90 | -0.26 | -9.22% | 17 | 3,469 | 60.74% |
| PAAS240517C00017000 | 2024-04-25 10:38AM EDT | 17.00 | 1.90 | 1.90 | 2.05 | +0.10 | +5.56% | 7 | 2,028 | 57.62% |
| PAAS240517C00018000 | 2024-04-25 10:05AM EDT | 18.00 | 1.06 | 1.25 | 1.35 | -0.14 | -11.67% | 7 | 4,817 | 54.98% |
| PAAS240517C00019000 | 2024-04-25 10:41AM EDT | 19.00 | 0.75 | 0.70 | 0.80 | +0.05 | +8.93% | 8 | 4,786 | 51.17% |
| PAAS240517C00020000 | 2024-04-25 10:38AM EDT | 20.00 | 0.41 | 0.35 | 0.45 | +0.06 | +18.75% | 29 | 8,025 | 52.73% |
| PAAS240517C00021000 | 2024-04-25 10:13AM EDT | 21.00 | 0.20 | 0.20 | 0.30 | -0.04 | -16.67% | 91 | 4,734 | 53.32% |
| PAAS240517C00022000 | 2024-04-25 9:30AM EDT | 22.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 9,035 | 52.93% |
| PAAS240517C00025000 | 2024-04-24 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,200 | 58.59% |
| PAAS240517C00030000 | 2024-04-23 11:32AM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 87.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240517P00011000 | 2024-03-27 10:42AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 717 | 100.00% |
| PAAS240517P00012000 | 2024-04-05 1:58PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 101 | 85.94% |
| PAAS240517P00013000 | 2024-04-18 10:55AM EDT | 13.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 243 | 80.47% |
| PAAS240517P00014000 | 2024-04-22 11:51AM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 2,305 | 58.59% |
| PAAS240517P00015000 | 2024-04-24 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 940 | 52.34% |
| PAAS240517P00016000 | 2024-04-24 12:34PM EDT | 16.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 1,405 | 52.54% |
| PAAS240517P00017000 | 2024-04-24 3:36PM EDT | 17.00 | 0.30 | 0.25 | 0.30 | +0.04 | +15.38% | 5 | 1,620 | 48.44% |
| PAAS240517P00018000 | 2024-04-25 10:25AM EDT | 18.00 | 0.60 | 0.55 | 0.60 | +0.02 | +3.45% | 161 | 3,089 | 46.09% |
| PAAS240517P00019000 | 2024-04-25 9:55AM EDT | 19.00 | 1.20 | 1.00 | 1.10 | +0.10 | +9.09% | 27 | 4,506 | 45.31% |
| PAAS240517P00020000 | 2024-04-24 10:55AM EDT | 20.00 | 1.88 | 1.70 | 1.80 | +0.13 | +7.43% | 6 | 1,668 | 46.00% |
| PAAS240517P00021000 | 2024-04-25 10:28AM EDT | 21.00 | 2.67 | 2.45 | 2.65 | +0.14 | +5.53% | 10 | 555 | 48.63% |
| PAAS240517P00022000 | 2024-04-25 9:30AM EDT | 22.00 | 3.55 | 2.95 | 4.10 | -0.35 | -8.97% | 1 | 305 | 93.46% |
| PAAS240517P00025000 | 2024-04-22 9:30AM EDT | 25.00 | 6.40 | 5.60 | 8.40 | 0.00 | - | 5 | 5 | 119.82% |
