La bourse est fermée
Dow Jones
38 197,61 +294,32 (+0,78 %) Nasdaq
15 818,22 +212,74 (+1,36 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0726 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 331,77 +1 288,10 (+2,38 %)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:09PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117C00001500 | 2024-03-11 12:22PM EDT | 1.50 | 4.05 | 6.45 | 7.60 | 0.00 | - | 1 | 1 | 0.00% |
| AG250117C00002000 | 2024-03-07 3:50PM EDT | 2.00 | 3.40 | 5.75 | 6.00 | 0.00 | - | 1 | 1 | 261.52% |
| AG250117C00002500 | 2024-04-16 3:45PM EDT | 2.50 | 4.51 | 4.35 | 4.50 | 0.00 | - | 5 | 2 | 91.41% |
| AG250117C00003000 | 2024-05-01 2:50PM EDT | 3.00 | 4.15 | 3.90 | 4.05 | 0.00 | - | 51 | 978 | 83.79% |
| AG250117C00003500 | 2024-05-01 2:33PM EDT | 3.50 | 3.55 | 3.50 | 3.60 | 0.00 | - | 1 | 52 | 78.91% |
| AG250117C00004000 | 2024-04-22 9:47AM EDT | 4.00 | 2.90 | 3.05 | 3.20 | 0.00 | - | 1 | 123 | 73.05% |
| AG250117C00004500 | 2024-04-26 1:52PM EDT | 4.50 | 2.85 | 2.69 | 2.77 | 0.00 | - | 103 | 137 | 68.85% |
| AG250117C00005000 | 2024-05-02 11:48AM EDT | 5.00 | 2.38 | 2.07 | 2.41 | -0.04 | -1.65% | 73 | 6,570 | 57.81% |
| AG250117C00005500 | 2024-05-01 2:55PM EDT | 5.50 | 2.15 | 1.92 | 2.08 | 0.00 | - | 3 | 306 | 61.43% |
| AG250117C00007000 | 2024-05-02 11:54AM EDT | 7.00 | 1.30 | 1.31 | 1.35 | -0.08 | -5.80% | 283 | 12,085 | 62.40% |
| AG250117C00010000 | 2024-05-02 12:15PM EDT | 10.00 | 0.57 | 0.57 | 0.60 | -0.02 | -3.39% | 57 | 24,829 | 62.99% |
| AG250117C00012000 | 2024-05-02 11:43AM EDT | 12.00 | 0.36 | 0.35 | 0.37 | -0.05 | -12.20% | 2 | 5,594 | 64.06% |
| AG250117C00015000 | 2024-05-02 11:43AM EDT | 15.00 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 2 | 14,780 | 67.97% |
| AG250117C00017000 | 2024-05-02 12:15PM EDT | 17.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 42 | 16,514 | 70.90% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG250117P00002000 | 2024-05-01 10:57AM EDT | 2.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 60 | 135 | 103.13% |
| AG250117P00002500 | 2024-05-02 1:20PM EDT | 2.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 34 | 247 | 73.05% |
| AG250117P00003000 | 2024-04-15 2:00PM EDT | 3.00 | 0.09 | 0.06 | 0.19 | 0.00 | - | 50 | 12,972 | 74.22% |
| AG250117P00003500 | 2024-04-26 3:05PM EDT | 3.50 | 0.13 | 0.13 | 0.18 | 0.00 | - | 14 | 19 | 66.21% |
| AG250117P00004000 | 2024-05-02 10:13AM EDT | 4.00 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 10 | 318 | 61.52% |
| AG250117P00004500 | 2024-04-29 9:40AM EDT | 4.50 | 0.30 | 0.29 | 0.32 | 0.00 | - | 10 | 692 | 58.40% |
| AG250117P00005000 | 2024-04-29 10:40AM EDT | 5.00 | 0.41 | 0.41 | 0.44 | 0.00 | - | 1 | 9,207 | 55.96% |
| AG250117P00005500 | 2024-05-02 1:43PM EDT | 5.50 | 0.59 | 0.57 | 0.60 | +0.03 | +5.36% | 10 | 417 | 54.30% |
| AG250117P00007000 | 2024-05-02 1:43PM EDT | 7.00 | 1.29 | 1.29 | 1.31 | -0.04 | -3.01% | 10 | 4,340 | 51.56% |
| AG250117P00010000 | 2024-04-19 10:56AM EDT | 10.00 | 3.45 | 3.50 | 3.60 | 0.00 | - | 25 | 1,044 | 50.10% |
| AG250117P00012000 | 2024-04-29 3:14PM EDT | 12.00 | 5.35 | 5.30 | 5.40 | 0.00 | - | 2 | 49 | 52.54% |
| AG250117P00015000 | 2024-04-12 2:42PM EDT | 15.00 | 7.70 | 8.15 | 8.30 | 0.00 | - | 10 | 25 | 55.47% |
| AG250117P00017000 | 2024-04-19 3:50PM EDT | 17.00 | 10.25 | 10.15 | 10.25 | 0.00 | - | 6 | 0 | 53.13% |
