Marchés français ouverture 2 h 40 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 711,91 -748,17 (-1,95 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 295,93 +94,66 (+0,55 %) Bitcoin EUR
59 912,23 -2 375,37 (-3,81 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00000500 | 2024-04-24 3:54PM EDT | 0.50 | 6.35 | 6.10 | 8.40 | 0.00 | - | 516 | 39 | 0.00% |
| AG240426C00001000 | 2024-04-24 2:05PM EDT | 1.00 | 5.82 | 5.65 | 7.90 | -0.02 | -0.34% | 722 | 78 | 6,950.00% |
| AG240426C00001500 | 2024-04-24 3:53PM EDT | 1.50 | 6.24 | 5.20 | 6.35 | +0.10 | +1.63% | 600 | 47 | 2,356.25% |
| AG240426C00002000 | 2024-04-24 3:55PM EDT | 2.00 | 4.83 | 3.90 | 5.85 | -0.15 | -3.01% | 570 | 91 | 1,075.00% |
| AG240426C00003000 | 2024-04-24 3:55PM EDT | 3.00 | 3.86 | 3.20 | 5.90 | +0.02 | +0.52% | 300 | 32 | 1,653.13% |
| AG240426C00003500 | 2024-04-24 3:49PM EDT | 3.50 | 3.30 | 3.25 | 4.35 | -0.05 | -1.49% | 120 | 15 | 1,159.38% |
| AG240426C00004000 | 2024-04-24 12:06PM EDT | 4.00 | 2.77 | 1.72 | 4.90 | -0.09 | -3.15% | 120 | 16 | 995.31% |
| AG240426C00004500 | 2024-04-24 11:31AM EDT | 4.50 | 2.32 | 2.09 | 2.52 | -0.03 | -1.28% | 60 | 57 | 250.00% |
| AG240426C00005000 | 2024-04-23 9:45AM EDT | 5.00 | 1.70 | 1.74 | 2.04 | 0.00 | - | 38 | 54 | 353.13% |
| AG240426C00005500 | 2024-04-24 2:47PM EDT | 5.50 | 1.29 | 0.20 | 1.53 | -0.14 | -9.79% | 1 | 157 | 385.94% |
| AG240426C00006000 | 2024-04-24 3:48PM EDT | 6.00 | 0.80 | 0.80 | 0.85 | +0.06 | +8.11% | 38 | 310 | 125.00% |
| AG240426C00006500 | 2024-04-24 3:48PM EDT | 6.50 | 0.33 | 0.33 | 0.36 | -0.09 | -21.43% | 44 | 1,316 | 76.56% |
| AG240426C00007000 | 2024-04-24 3:48PM EDT | 7.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 180 | 2,525 | 70.31% |
| AG240426C00007500 | 2024-04-24 3:38PM EDT | 7.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 643 | 2,207 | 96.88% |
| AG240426C00008000 | 2024-04-24 2:25PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 4,301 | 125.00% |
| AG240426C00008500 | 2024-04-22 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,896 | 143.75% |
| AG240426C00009000 | 2024-04-22 11:42AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,798 | 175.00% |
| AG240426C00010000 | 2024-04-16 10:43AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 511 | 225.00% |
| AG240426C00011000 | 2024-04-12 10:35AM EDT | 11.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 300.00% |
| AG240426C00011500 | 2024-04-12 11:34AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 50.00% |
| AG240426C00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 325.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00004500 | 2024-04-01 11:42AM EDT | 4.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 37 | 362.50% |
| AG240426P00005000 | 2024-04-22 12:55PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 193.75% |
| AG240426P00005500 | 2024-04-23 1:19PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 137.50% |
| AG240426P00006000 | 2024-04-23 9:59AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 838 | 103.13% |
| AG240426P00006500 | 2024-04-24 3:46PM EDT | 6.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 616 | 1,618 | 68.75% |
| AG240426P00007000 | 2024-04-24 2:10PM EDT | 7.00 | 0.26 | 0.23 | 0.25 | +0.02 | +8.33% | 3 | 860 | 55.47% |
| AG240426P00007500 | 2024-04-24 11:57AM EDT | 7.50 | 0.76 | 0.67 | 0.91 | +0.12 | +18.75% | 10 | 186 | 155.47% |
| AG240426P00008000 | 2024-04-24 3:20PM EDT | 8.00 | 1.16 | 1.17 | 1.22 | +0.04 | +3.57% | 5 | 183 | 140.63% |
| AG240426P00008500 | 2024-04-24 12:40PM EDT | 8.50 | 1.71 | 1.66 | 1.72 | +0.73 | +74.49% | 9 | 32 | 181.25% |
| AG240426P00009000 | 2024-04-16 2:45PM EDT | 9.00 | 2.11 | 2.16 | 2.22 | 0.00 | - | 53 | 12 | 215.63% |
| AG240426P00010000 | 2024-04-17 12:00PM EDT | 10.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | - | 0 | 100.00% |
| AG240426P00010500 | 2024-04-16 9:52AM EDT | 10.50 | 3.60 | 3.65 | 3.75 | 0.00 | - | - | 0 | 100.00% |
| AG240426P00011000 | 2024-04-12 10:14AM EDT | 11.00 | 2.80 | 3.35 | 6.30 | 0.00 | - | 1 | 0 | 821.88% |
| AG240426P00011500 | 2024-04-12 3:44PM EDT | 11.50 | 4.01 | 3.65 | 5.70 | 0.00 | - | 1 | 0 | 1,060.16% |
| AG240426P00012500 | 2024-04-09 1:51PM EDT | 12.50 | 4.40 | 4.75 | 5.80 | 0.00 | - | - | 0 | 539.06% |
