La bourse est fermée
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 490,17 -347,29 (-0,89 %) EUR/USD
1,0872 -0,0011 (-0,10 %) HANG SENG
18 424,96 -19,15 (-0,10 %) Bitcoin EUR
65 533,79 +727,98 (+1,12 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240614C00002000 | 2024-06-03 3:23PM EDT | 2.00 | 5.09 | 4.15 | 6.70 | 0.00 | - | 2 | 5 | 1,028.13% |
| AG240614C00002500 | 2024-05-29 2:48PM EDT | 2.50 | 4.84 | 3.65 | 6.20 | 0.00 | - | 2 | 8 | 850.00% |
| AG240614C00003000 | 2024-05-29 3:52PM EDT | 3.00 | 4.25 | 3.15 | 5.70 | 0.00 | - | 2 | 4 | 716.41% |
| AG240614C00003500 | 2024-05-17 11:11AM EDT | 3.50 | 4.35 | 2.84 | 4.20 | 0.00 | - | 1 | 1 | 422.66% |
| AG240614C00004000 | 2024-06-04 9:47AM EDT | 4.00 | 2.75 | 1.96 | 3.85 | 0.00 | - | 1 | 3 | 300.78% |
| AG240614C00004500 | 2024-05-24 1:04PM EDT | 4.50 | 2.67 | 2.16 | 2.30 | 0.00 | - | 7 | 7 | 137.50% |
| AG240614C00005000 | 2024-05-24 1:00PM EDT | 5.00 | 2.17 | 1.20 | 1.97 | 0.00 | - | 6 | 3 | 224.22% |
| AG240614C00006000 | 2024-06-05 10:07AM EDT | 6.00 | 0.67 | 0.56 | 0.79 | -0.06 | -8.22% | 1 | 727 | 75.39% |
| AG240614C00006500 | 2024-06-05 1:54PM EDT | 6.50 | 0.40 | 0.22 | 0.39 | +0.04 | +11.11% | 78 | 144 | 62.50% |
| AG240614C00007000 | 2024-06-05 3:08PM EDT | 7.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 288 | 815 | 59.77% |
| AG240614C00007500 | 2024-06-05 3:38PM EDT | 7.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 141 | 504 | 64.84% |
| AG240614C00008000 | 2024-06-05 3:41PM EDT | 8.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 79 | 696 | 73.44% |
| AG240614C00008500 | 2024-06-05 1:33PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 634 | 79.69% |
| AG240614C00009000 | 2024-06-03 2:16PM EDT | 9.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 15 | 128 | 160.94% |
| AG240614C00009500 | 2024-05-22 10:19AM EDT | 9.50 | 0.05 | 0.01 | 1.27 | 0.00 | - | 4 | 44 | 320.70% |
| AG240614C00010000 | 2024-06-04 10:19AM EDT | 10.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 50 | 13 | 171.88% |
| AG240614C00010500 | 2024-06-04 1:27PM EDT | 10.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| AG240614C00011500 | 2024-05-09 2:05PM EDT | 11.50 | 0.03 | 0.00 | 1.47 | 0.00 | - | 90 | 90 | 418.75% |
| AG240614C00012000 | 2024-06-04 10:17AM EDT | 12.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 95 | 408.98% |
| AG240614C00015000 | 2024-05-31 3:29PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 66 | 206.25% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240614P00005000 | 2024-05-13 9:54AM EDT | 5.00 | 0.02 | 0.00 | 1.52 | 0.00 | - | 60 | 27 | 386.33% |
| AG240614P00005500 | 2024-06-03 12:11PM EDT | 5.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 104 | 81.25% |
| AG240614P00006000 | 2024-06-05 12:56PM EDT | 6.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 282 | 65 | 61.72% |
| AG240614P00006500 | 2024-06-05 3:57PM EDT | 6.50 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 174 | 536 | 52.73% |
| AG240614P00007000 | 2024-06-05 3:44PM EDT | 7.00 | 0.40 | 0.40 | 0.63 | -0.03 | -6.98% | 47 | 410 | 77.73% |
| AG240614P00007500 | 2024-06-03 3:14PM EDT | 7.50 | 0.55 | 0.31 | 0.85 | 0.00 | - | 7 | 310 | 64.84% |
| AG240614P00008000 | 2024-06-04 10:43AM EDT | 8.00 | 1.33 | 0.29 | 1.82 | 0.00 | - | 20 | 113 | 218.36% |
| AG240614P00008500 | 2024-05-20 10:11AM EDT | 8.50 | 0.88 | 1.56 | 2.01 | 0.00 | - | 1 | 2 | 165.23% |
| AG240614P00010000 | 2024-05-21 3:11PM EDT | 10.00 | 2.40 | 2.85 | 3.35 | 0.00 | - | - | 10 | 158.59% |
