Marchés français ouverture 3 h 10 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 350,35 +76,30 (+0,20 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 110,86 +347,83 (+1,96 %) Bitcoin EUR
53 545,01 -2 528,58 (-4,51 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00002000 | 2024-05-01 2:50PM EDT | 2.00 | 4.94 | 4.45 | 6.85 | -0.60 | -10.83% | 16 | 22 | 784.38% |
| AG240524C00002500 | 2024-04-26 10:19AM EDT | 2.50 | 4.40 | 4.15 | 6.35 | 0.00 | - | 4 | 5 | 684.38% |
| AG240524C00003000 | 2024-04-26 10:19AM EDT | 3.00 | 3.90 | 3.10 | 5.80 | 0.00 | - | 12 | 16 | 475.00% |
| AG240524C00003500 | 2024-04-26 3:28PM EDT | 3.50 | 3.50 | 2.10 | 5.30 | 0.00 | - | 1 | 1 | 330.47% |
| AG240524C00004000 | 2024-04-24 11:13AM EDT | 4.00 | 2.84 | 1.59 | 2.92 | 0.00 | - | 1 | 1 | 196.88% |
| AG240524C00004500 | 2024-04-25 3:08PM EDT | 4.50 | 2.52 | 1.56 | 2.51 | 0.00 | - | 1 | 1 | 188.28% |
| AG240524C00005000 | 2024-04-26 10:44AM EDT | 5.00 | 1.86 | 1.18 | 3.00 | 0.00 | - | 2 | 3 | 171.88% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 5.50 | 1.15 | 1.08 | 1.40 | 0.00 | - | 1 | 2 | 97.27% |
| AG240524C00006000 | 2024-04-30 11:23AM EDT | 6.00 | 0.86 | 0.83 | 0.95 | 0.00 | - | 10 | 113 | 67.58% |
| AG240524C00006500 | 2024-05-01 2:08PM EDT | 6.50 | 0.52 | 0.51 | 0.73 | -0.18 | -25.71% | 19 | 297 | 75.00% |
| AG240524C00007000 | 2024-05-01 3:05PM EDT | 7.00 | 0.39 | 0.28 | 0.33 | +0.07 | +21.87% | 68 | 274 | 62.11% |
| AG240524C00007500 | 2024-04-30 3:58PM EDT | 7.50 | 0.16 | 0.16 | 0.18 | 0.00 | - | 10 | 333 | 64.06% |
| AG240524C00008000 | 2024-05-01 1:55PM EDT | 8.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 61 | 864 | 68.75% |
| AG240524C00008500 | 2024-05-01 2:46PM EDT | 8.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 5 | 65 | 74.22% |
| AG240524C00009000 | 2024-04-29 1:40PM EDT | 9.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 20 | 215 | 77.34% |
| AG240524C00009500 | 2024-04-26 3:38PM EDT | 9.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 474 | 83.59% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 10.00 | 0.07 | 0.02 | 1.29 | 0.00 | - | 10 | 65 | 226.56% |
| AG240524C00010500 | 2024-04-10 10:04AM EDT | 10.50 | 0.27 | 0.01 | 1.29 | 0.00 | - | - | 26 | 238.28% |
| AG240524C00011000 | 2024-04-26 9:44AM EDT | 11.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 10 | 45 | 250.00% |
| AG240524C00011500 | 2024-04-23 10:23AM EDT | 11.50 | 0.03 | 0.01 | 1.29 | 0.00 | - | 10 | 18 | 260.94% |
| AG240524C00012500 | 2024-04-30 2:10PM EDT | 12.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 200 | 134.38% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00004500 | 2024-04-05 2:43PM EDT | 4.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 100 | 274.22% |
| AG240524P00005000 | 2024-04-25 11:07AM EDT | 5.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 44 | 100 | 231.25% |
| AG240524P00005500 | 2024-04-17 9:42AM EDT | 5.50 | 0.09 | 0.03 | 0.06 | 0.00 | - | 5 | 19 | 62.50% |
| AG240524P00006000 | 2024-04-30 11:14AM EDT | 6.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 10 | 3,065 | 58.20% |
| AG240524P00006500 | 2024-04-29 3:10PM EDT | 6.50 | 0.26 | 0.26 | 0.30 | 0.00 | - | 2 | 163 | 58.01% |
| AG240524P00007000 | 2024-05-01 3:11PM EDT | 7.00 | 0.59 | 0.53 | 0.58 | -0.20 | -25.32% | 57 | 661 | 58.98% |
| AG240524P00007500 | 2024-05-01 3:11PM EDT | 7.50 | 0.93 | 0.90 | 0.96 | +0.06 | +6.90% | 57 | 667 | 62.11% |
| AG240524P00008000 | 2024-04-24 12:40PM EDT | 8.00 | 1.30 | 0.60 | 1.43 | 0.00 | - | 9 | 70 | 80.47% |
| AG240524P00008500 | 2024-04-19 3:44PM EDT | 8.50 | 1.80 | 1.21 | 2.34 | 0.00 | - | 41 | 61 | 167.58% |
| AG240524P00009000 | 2024-04-05 1:45PM EDT | 9.00 | 1.55 | 1.87 | 2.51 | 0.00 | - | 1 | 1 | 126.56% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 10.00 | 3.22 | 2.89 | 5.00 | 0.00 | - | 10 | 12 | 229.69% |
| AG240524P00011500 | 2024-04-22 2:21PM EDT | 11.50 | 4.95 | 3.65 | 6.60 | 0.00 | - | 2 | 1 | 207.81% |
| AG240524P00013000 | 2024-04-22 2:21PM EDT | 13.00 | 6.41 | 5.20 | 6.35 | 0.00 | - | 1 | 0 | 160.94% |
