La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 749,65 +868,63 (+1,53 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705C00000500 | 2024-06-28 3:48PM EDT | 0.50 | 5.38 | 5.00 | 7.50 | +5.38 | - | 4 | 3 | 0.00% |
| AG240705C00001000 | 2024-06-28 3:49PM EDT | 1.00 | 4.85 | 4.50 | 7.00 | +4.85 | - | 3 | 3 | 2,762.50% |
| AG240705C00001500 | 2024-06-25 10:28AM EDT | 1.50 | 5.30 | 4.00 | 6.50 | +5.30 | - | - | 2 | 1,800.00% |
| AG240705C00002000 | 2024-06-25 2:59PM EDT | 2.00 | 3.97 | 3.50 | 6.00 | 0.00 | - | 14 | 14 | 1,393.75% |
| AG240705C00002500 | 2024-06-25 2:58PM EDT | 2.50 | 3.47 | 3.00 | 5.50 | 0.00 | - | 16 | 15 | 1,134.38% |
| AG240705C00003000 | 2024-06-25 2:58PM EDT | 3.00 | 2.98 | 2.50 | 5.05 | 0.00 | - | 6 | 5 | 959.38% |
| AG240705C00003500 | 2024-06-25 10:41AM EDT | 3.50 | 2.47 | 2.00 | 3.70 | +2.47 | - | - | 2 | 562.50% |
| AG240705C00004000 | 2024-06-20 10:55AM EDT | 4.00 | 2.29 | 1.67 | 4.05 | 0.00 | - | - | 10 | 716.41% |
| AG240705C00004500 | 2024-06-25 10:21AM EDT | 4.50 | 1.48 | 1.19 | 1.83 | 0.00 | - | 3 | 3 | 195.31% |
| AG240705C00005000 | 2024-06-28 2:21PM EDT | 5.00 | 0.92 | 0.17 | 1.64 | -0.07 | -7.07% | 1 | 31 | 407.03% |
| AG240705C00005500 | 2024-06-28 3:02PM EDT | 5.50 | 0.39 | 0.42 | 0.64 | -0.15 | -27.78% | 51 | 322 | 92.19% |
| AG240705C00006000 | 2024-06-28 3:57PM EDT | 6.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 451 | 880 | 48.05% |
| AG240705C00006500 | 2024-06-28 3:54PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 109 | 1,740 | 56.25% |
| AG240705C00007000 | 2024-06-28 1:33PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 62 | 715 | 85.94% |
| AG240705C00007500 | 2024-06-27 11:48AM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,914 | 106.25% |
| AG240705C00008000 | 2024-06-27 2:09PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 109 | 140.63% |
| AG240705C00008500 | 2024-06-27 9:50AM EDT | 8.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 18 | 95 | 303.91% |
| AG240705C00009000 | 2024-06-27 10:40AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 135 | 143.75% |
| AG240705C00009500 | 2024-06-27 10:02AM EDT | 9.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 271.88% |
| AG240705C00010000 | 2024-06-27 9:49AM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 558 | 281.25% |
| AG240705C00010500 | 2024-06-27 9:41AM EDT | 10.50 | 0.01 | 0.00 | 0.95 | +0.01 | - | - | 15 | 491.41% |
| AG240705C00011000 | 2024-06-03 9:43AM EDT | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 81 | 81 | 218.75% |
| AG240705C00011500 | 2024-06-24 10:53AM EDT | 11.50 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 2 | 593.75% |
| AG240705C00012500 | 2024-05-28 2:03PM EDT | 12.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 567.97% |
| AG240705C00013000 | 2024-06-24 9:57AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 193 | 278.13% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240705P00004500 | 2024-06-10 10:08AM EDT | 4.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 0 | 336.72% |
| AG240705P00005000 | 2024-06-28 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 753 | 1,537 | 84.38% |
| AG240705P00005500 | 2024-06-28 2:21PM EDT | 5.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 3 | 30 | 51.56% |
| AG240705P00006000 | 2024-06-28 3:55PM EDT | 6.00 | 0.26 | 0.16 | 0.19 | +0.10 | +62.50% | 138 | 408 | 48.05% |
| AG240705P00006500 | 2024-06-28 3:54PM EDT | 6.50 | 0.60 | 0.39 | 0.64 | +0.09 | +17.65% | 8 | 287 | 78.91% |
| AG240705P00007000 | 2024-06-28 1:00PM EDT | 7.00 | 1.05 | 0.96 | 1.49 | +0.01 | +0.96% | 22 | 180 | 156.25% |
| AG240705P00007500 | 2024-06-20 11:05AM EDT | 7.50 | 1.19 | 1.36 | 2.18 | 0.00 | - | 8 | 51 | 211.72% |
| AG240705P00008500 | 2024-05-28 1:05PM EDT | 8.50 | 1.22 | 2.48 | 2.94 | 0.00 | - | 2 | 2 | 241.41% |
