Marchés français ouverture 6 h 3 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 105,48 -168,57 (-0,44 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 773,20 -2 369,61 (-4,22 %)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531C00002000 | 2024-05-01 2:50PM EDT | 2.00 | 4.95 | 4.15 | 6.85 | +0.20 | +4.21% | 2 | 22 | 618.75% |
| AG240531C00002500 | 2024-05-01 11:28AM EDT | 2.50 | 4.26 | 3.05 | 5.40 | -0.09 | -2.07% | 3 | 3 | 655.47% |
| AG240531C00003000 | 2024-04-26 11:32AM EDT | 3.00 | 3.78 | 3.65 | 4.10 | 0.00 | - | 1 | 4 | 226.56% |
| AG240531C00003500 | 2024-05-01 2:56PM EDT | 3.50 | 3.45 | 2.57 | 5.05 | +0.17 | +5.18% | 2 | 4 | 318.36% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 4.50 | 2.32 | 1.40 | 2.85 | 0.00 | - | - | 0 | 237.11% |
| AG240531C00005000 | 2024-04-26 9:50AM EDT | 5.00 | 2.03 | 0.86 | 2.42 | 0.00 | - | 1 | 1 | 211.33% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 5.50 | 1.42 | 0.66 | 1.98 | 0.00 | - | 1 | 1 | 67.58% |
| AG240531C00006000 | 2024-04-26 9:48AM EDT | 6.00 | 1.09 | 0.30 | 1.05 | 0.00 | - | 3 | 10 | 85.16% |
| AG240531C00006500 | 2024-05-01 3:08PM EDT | 6.50 | 0.77 | 0.55 | 0.60 | +0.06 | +8.45% | 7 | 87 | 59.77% |
| AG240531C00007000 | 2024-05-01 2:05PM EDT | 7.00 | 2.34 | 0.32 | 0.36 | +1.99 | +568.57% | 5 | 110 | 58.98% |
| AG240531C00007500 | 2024-05-01 2:57PM EDT | 7.50 | 0.27 | 0.20 | 0.22 | +0.05 | +22.73% | 39 | 208 | 62.11% |
| AG240531C00008000 | 2024-05-01 2:12PM EDT | 8.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 22 | 734 | 64.06% |
| AG240531C00008500 | 2024-04-30 3:33PM EDT | 8.50 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 10 | 149 | 67.19% |
| AG240531C00009000 | 2024-04-29 9:45AM EDT | 9.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 21 | 60 | 71.09% |
| AG240531C00009500 | 2024-04-23 3:21PM EDT | 9.50 | 0.07 | 0.02 | 0.06 | 0.00 | - | 6 | 11 | 75.00% |
| AG240531C00010000 | 2024-05-01 12:22PM EDT | 10.00 | 0.06 | 0.01 | 0.06 | -0.02 | -25.00% | 4 | 18 | 81.25% |
| AG240531C00010500 | 2024-04-18 2:51PM EDT | 10.50 | 0.07 | 0.01 | 1.29 | 0.00 | - | - | 1 | 208.59% |
| AG240531C00011000 | 2024-04-22 1:07PM EDT | 11.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | - | 50 | 218.95% |
| AG240531C00011500 | 2024-04-22 1:11PM EDT | 11.50 | 0.04 | 0.01 | 2.16 | 0.00 | - | 1 | 2 | 288.67% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 4.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 19 | 240.23% |
| AG240531P00005000 | 2024-04-29 11:04AM EDT | 5.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 60 | 1 | 203.52% |
| AG240531P00005500 | 2024-04-26 1:05PM EDT | 5.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 3 | 10 | 60.94% |
| AG240531P00006000 | 2024-04-30 9:37AM EDT | 6.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 5 | 94 | 55.66% |
| AG240531P00006500 | 2024-04-30 3:14PM EDT | 6.50 | 0.34 | 0.30 | 0.34 | 0.00 | - | 10 | 99 | 56.25% |
| AG240531P00007000 | 2024-05-01 12:15PM EDT | 7.00 | 0.61 | 0.58 | 0.62 | +0.14 | +29.79% | 5 | 29 | 57.62% |
| AG240531P00007500 | 2024-04-24 11:57AM EDT | 7.50 | 0.95 | 0.93 | 1.05 | 0.00 | - | 5 | 15 | 63.67% |
| AG240531P00008000 | 2024-04-25 11:58AM EDT | 8.00 | 1.24 | 1.27 | 1.53 | 0.00 | - | 1 | 71 | 64.84% |
