Marchés français ouverture 4 h 43 min

First Majestic Silver Corp. (AG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
11,94-0,35 (-2,85 %)
À la clôture : 4:00PM EDT
11,93 -0,01 (-0,08 %)
Échanges après Bourse : 07:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AG210924C000070002021-09-20 2:40PM EDT7.004.854.905.000.00-56462.50%
AG210924C000080002021-09-20 12:09AM EDT8.004.003.904.000.00--4350.00%
AG210924C000085002021-09-20 11:29AM EDT8.503.553.403.500.00-58306.25%
AG210924C000090002021-09-23 1:22PM EDT9.003.052.872.97-0.10-3.17%67315.63%
AG210924C000100002021-09-08 10:20AM EDT10.002.651.861.970.00--1215.63%
AG210924C000105002021-09-22 10:07AM EDT10.501.851.341.470.00-2020165.63%
AG210924C000110002021-09-23 11:47AM EDT11.001.090.901.06-0.40-26.85%585126.56%
AG210924C000115002021-09-23 3:58PM EDT11.500.470.460.50-0.39-45.35%4710573.44%
AG210924C000120002021-09-23 3:59PM EDT12.000.130.100.14-0.29-69.05%77398859.38%
AG210924C000125002021-09-23 3:57PM EDT12.500.030.030.04-0.12-80.00%5012,77179.69%
AG210924C000130002021-09-23 3:49PM EDT13.000.020.020.03-0.03-60.00%6473,114112.50%
AG210924C000135002021-09-23 3:28PM EDT13.500.020.010.02+0.01+100.00%4281,781134.38%
AG210924C000140002021-09-23 3:59PM EDT14.000.020.010.02-0.02-50.00%231,362165.63%
AG210924C000145002021-09-23 10:07AM EDT14.500.010.000.01-0.01-50.00%6354162.50%
AG210924C000150002021-09-22 3:31PM EDT15.000.020.000.010.00-202441187.50%
AG210924C000155002021-09-20 11:52AM EDT15.500.010.000.020.00-69262237.50%
AG210924C000160002021-09-23 9:55AM EDT16.000.010.000.02-0.01-50.00%141,757256.25%
AG210924C000165002021-09-20 9:49AM EDT16.500.010.000.020.00-155281.25%
AG210924C000170002021-09-23 12:53PM EDT17.000.020.000.02+0.01+100.00%178300.00%
AG210924C000175002021-09-22 1:23PM EDT17.500.010.000.020.00-6395325.00%
AG210924C000180002021-09-15 11:43AM EDT18.000.020.000.020.00-134343.75%
AG210924C000185002021-09-17 2:10PM EDT18.500.010.000.100.00-326462.50%
AG210924C000190002021-09-13 12:07PM EDT19.000.030.000.030.00-15400.00%
AG210924C000200002021-09-13 3:19PM EDT20.000.020.000.030.00-10162437.50%
AG210924C000250002021-08-25 5:29PM EDT25.000.060.000.030.00--0587.50%
Options de ventepour24 septembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AG210924P000090002021-09-20 2:23PM EDT9.000.010.000.010.00-636237.50%
AG210924P000095002021-09-21 10:07AM EDT9.500.010.000.230.00-111365.63%
AG210924P000100002021-09-22 12:13PM EDT10.000.010.000.030.00-155187.50%
AG210924P000105002021-09-23 12:56PM EDT10.500.010.000.02-0.01-50.00%2127131.25%
AG210924P000110002021-09-23 12:04PM EDT11.000.020.010.02+0.01+100.00%437499.22%
AG210924P000115002021-09-23 3:04PM EDT11.500.040.030.040.00-5039970.31%
AG210924P000120002021-09-23 3:58PM EDT12.000.170.170.19+0.04+30.77%2,9813,75259.38%
AG210924P000125002021-09-23 1:53PM EDT12.500.400.560.61+0.05+14.29%26165671.88%
AG210924P000130002021-09-23 3:58PM EDT13.001.071.051.13+0.40+59.70%224337118.75%
AG210924P000135002021-09-23 3:32PM EDT13.501.581.551.59+0.46+41.07%2163125.00%
AG210924P000140002021-09-22 2:17PM EDT14.001.362.052.090.00-44102156.25%
AG210924P000145002021-09-23 3:35PM EDT14.502.572.542.61-0.01-0.39%3235193.75%
AG210924P000150002021-09-22 2:18PM EDT15.002.563.003.100.00-5439265.63%
AG210924P000155002021-09-14 1:45PM EDT15.502.823.503.600.00-5033296.88%
AG210924P000160002021-09-21 10:39AM EDT16.003.754.004.100.00-315325.00%
AG210924P000165002021-09-22 3:27PM EDT16.504.144.504.600.00-1030350.00%
AG210924P000170002021-09-22 3:02PM EDT17.004.705.005.100.00-37375.00%
AG210924P000175002021-09-22 2:40PM EDT17.505.055.505.600.00-698398.44%
AG210924P000250002021-09-20 12:09AM EDT25.0012.4313.0013.100.00--1675.00%