Marchés français ouverture 7 h 51 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 227,51 +1 336,47 (+2,48 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 3.00 | 6.90 | 0.00 | - | - | 7 | 81.84% |
| AG260116C00003000 | 2024-05-02 12:59PM EDT | 3.00 | 4.15 | 2.84 | 4.40 | -0.12 | -2.81% | 5 | 1,061 | 88.48% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 3.50 | 4.15 | 3.10 | 4.05 | 0.00 | - | 2 | 8 | 56.35% |
| AG260116C00004000 | 2024-04-16 12:44PM EDT | 4.00 | 3.85 | 2.91 | 3.70 | 0.00 | - | 2 | 5 | 59.47% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 3.00 | 3.45 | 0.00 | - | 2 | 30 | 68.46% |
| AG260116C00005000 | 2024-04-30 9:30AM EDT | 5.00 | 2.95 | 2.78 | 3.15 | 0.00 | - | 3 | 2,759 | 67.58% |
| AG260116C00005500 | 2024-05-01 9:30AM EDT | 5.50 | 2.75 | 2.48 | 2.85 | 0.00 | - | 1 | 252 | 64.65% |
| AG260116C00007000 | 2024-05-01 3:56PM EDT | 7.00 | 2.08 | 1.93 | 2.70 | 0.00 | - | 26 | 2,511 | 70.95% |
| AG260116C00010000 | 2024-05-01 3:06PM EDT | 10.00 | 1.28 | 1.23 | 1.30 | 0.00 | - | 36 | 5,669 | 61.52% |
| AG260116C00012000 | 2024-04-30 2:58PM EDT | 12.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 50 | 32 | 61.43% |
| AG260116C00015000 | 2024-05-02 10:46AM EDT | 15.00 | 0.70 | 0.64 | 0.73 | -0.01 | -1.41% | 3 | 16,185 | 62.94% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 145.31% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 112.11% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.04 | 0.30 | 0.00 | - | 1 | 3 | 91.60% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.21 | 0.27 | 0.00 | - | - | 9 | 68.95% |
| AG260116P00003000 | 2024-04-03 9:50AM EDT | 3.00 | 0.35 | 0.17 | 0.37 | 0.00 | - | 1 | 589 | 60.35% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 3.50 | 0.39 | 0.40 | 0.50 | 0.00 | - | - | 49 | 62.11% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.53 | 0.63 | 0.00 | - | 20 | 52 | 59.28% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.68 | 0.79 | 0.00 | - | 48 | 133 | 56.93% |
| AG260116P00005000 | 2024-04-23 12:31PM EDT | 5.00 | 0.88 | 0.79 | 0.98 | 0.00 | - | 2 | 24,229 | 53.81% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 5.50 | 0.99 | 1.06 | 1.17 | 0.00 | - | 102 | 265 | 53.08% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 7.00 | 1.86 | 1.82 | 1.89 | 0.00 | - | 2 | 2,397 | 49.66% |
| AG260116P00010000 | 2024-04-16 10:08AM EDT | 10.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 8 | 2,709 | 45.61% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 8.30 | 9.45 | 0.00 | - | 14 | 17 | 59.96% |
