Marchés français ouverture 4 h 52 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 169,45 -104,60 (-0,27 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
17 828,22 +65,19 (+0,37 %) Bitcoin EUR
53 408,57 -2 486,05 (-4,45 %)
First Majestic Silver Corp. (AG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00001000 | 2024-04-30 1:54PM EDT | 1.00 | 5.75 | 5.00 | 6.50 | 0.00 | - | 3 | 5 | 456.25% |
| AG240517C00002000 | 2024-04-30 10:51AM EDT | 2.00 | 4.79 | 4.10 | 5.30 | 0.00 | - | 2 | 4 | 726.56% |
| AG240517C00003000 | 2024-04-19 2:58PM EDT | 3.00 | 3.85 | 2.97 | 5.20 | 0.00 | - | 5 | 12 | 417.19% |
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 4.00 | 2.98 | 2.25 | 4.40 | 0.00 | - | 6 | 77 | 375.39% |
| AG240517C00005000 | 2024-04-30 3:01PM EDT | 5.00 | 1.70 | 0.62 | 2.26 | 0.00 | - | 17 | 177 | 250.00% |
| AG240517C00005500 | 2024-04-29 11:35AM EDT | 5.50 | 1.48 | 1.23 | 1.29 | 0.00 | - | 2 | 2 | 67.19% |
| AG240517C00006000 | 2024-04-30 9:35AM EDT | 6.00 | 0.76 | 0.74 | 0.99 | 0.00 | - | 4 | 1,667 | 75.00% |
| AG240517C00006500 | 2024-05-01 3:26PM EDT | 6.50 | 0.56 | 0.46 | 0.48 | +0.11 | +24.44% | 43 | 659 | 62.11% |
| AG240517C00007000 | 2024-05-01 3:00PM EDT | 7.00 | 0.36 | 0.23 | 0.25 | +0.13 | +56.52% | 534 | 3,876 | 62.50% |
| AG240517C00007500 | 2024-05-01 2:04PM EDT | 7.50 | 0.19 | 0.11 | 0.13 | +0.06 | +46.15% | 103 | 343 | 65.63% |
| AG240517C00008000 | 2024-05-01 3:56PM EDT | 8.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 14 | 6,550 | 68.75% |
| AG240517C00008500 | 2024-04-29 11:56AM EDT | 8.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 11 | 68 | 76.56% |
| AG240517C00009000 | 2024-04-29 3:15PM EDT | 9.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 21 | 3,552 | 85.16% |
| AG240517C00009500 | 2024-04-23 2:13PM EDT | 9.50 | 0.04 | 0.01 | 0.44 | 0.00 | - | - | 12 | 164.06% |
| AG240517C00010000 | 2024-05-01 1:43PM EDT | 10.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 100 | 26,782 | 104.69% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 66 | 309.38% |
| AG240517P00005000 | 2024-04-30 9:54AM EDT | 5.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 384 | 98.44% |
| AG240517P00005500 | 2024-05-01 11:06AM EDT | 5.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 305 | 39 | 67.19% |
| AG240517P00006000 | 2024-05-01 3:54PM EDT | 6.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 51 | 1,479 | 59.38% |
| AG240517P00006500 | 2024-05-01 3:44PM EDT | 6.50 | 0.22 | 0.22 | 0.24 | 0.00 | - | 224 | 364 | 60.16% |
| AG240517P00007000 | 2024-05-01 3:44PM EDT | 7.00 | 0.49 | 0.48 | 0.51 | -0.06 | -10.91% | 268 | 2,659 | 59.77% |
| AG240517P00008000 | 2024-05-01 2:13PM EDT | 8.00 | 1.14 | 1.12 | 1.62 | -0.21 | -15.56% | 28 | 875 | 81.25% |
| AG240517P00008500 | 2024-04-30 10:07AM EDT | 8.50 | 1.77 | 1.57 | 2.03 | 0.00 | - | 22 | 23 | 71.88% |
| AG240517P00009000 | 2024-04-22 1:16PM EDT | 9.00 | 2.43 | 2.13 | 2.71 | 0.00 | - | 10 | 112 | 128.91% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 10.00 | 1.94 | 2.89 | 4.85 | 0.00 | - | - | 25 | 260.94% |
