La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 487,41 +1 333,36 (+2,22 %)
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 :
Prix d’exercice:5.50
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 2.21 | 2.74 | 0.00 | - | 1 | 2 | 165.63% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 1.74 | 4.55 | 0.00 | - | 1 | 1 | 321.88% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 2024-06-07 | 1.66 | 1.91 | 2.35 | 0.00 | - | 2 | 2 | 0.00% |
| AG240621C00005500 | 2024-05-17 12:56PM EDT | 2024-06-21 | 2.26 | 1.84 | 2.63 | +0.39 | +20.86% | 1 | 840 | 116.41% |
| AG240719C00005500 | 2024-05-16 12:02PM EDT | 2024-07-19 | 2.39 | 2.34 | 2.67 | +0.29 | +13.81% | 5 | 229 | 63.67% |
| AG241018C00005500 | 2024-05-17 12:35PM EDT | 2024-10-18 | 2.59 | 2.39 | 2.98 | +0.39 | +17.73% | 20 | 306 | 60.74% |
| AG250117C00005500 | 2024-05-17 3:34PM EDT | 2025-01-17 | 2.96 | 2.94 | 3.05 | +0.46 | +18.40% | 99 | 328 | 68.16% |
| AG251219C00005500 | 2024-05-14 11:17AM EDT | 2025-12-19 | 2.97 | 2.94 | 3.80 | 0.00 | - | 4 | 168 | 58.30% |
| AG260116C00005500 | 2024-05-17 1:45PM EDT | 2026-01-16 | 3.71 | 3.15 | 3.90 | +0.46 | +14.15% | 2 | 623 | 62.40% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240524P00005500 | 2024-05-17 3:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 30 | 118.75% |
| AG240531P00005500 | 2024-05-10 11:10AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.25 | 0.00 | - | 38 | 159 | 160.94% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.35 | 0.00 | - | 44 | 67 | 257.03% |
| AG240614P00005500 | 2024-05-15 11:32AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.75 | 0.00 | - | 60 | 104 | 168.75% |
| AG240621P00005500 | 2024-05-17 1:17PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.12 | +0.01 | +33.33% | 60 | 336 | 85.16% |
| AG240719P00005500 | 2024-05-10 3:27PM EDT | 2024-07-19 | 0.12 | 0.03 | 0.20 | +0.01 | +9.09% | 2 | 637 | 74.22% |
| AG241018P00005500 | 2024-05-17 12:45PM EDT | 2024-10-18 | 0.25 | 0.17 | 0.24 | -0.01 | -3.85% | 2 | 473 | 57.03% |
| AG250117P00005500 | 2024-05-17 2:43PM EDT | 2025-01-17 | 0.40 | 0.30 | 0.40 | -0.06 | -13.04% | 30 | 418 | 55.47% |
| AG251219P00005500 | 2024-05-07 12:40PM EDT | 2025-12-19 | 0.95 | 0.70 | 0.90 | 0.00 | - | 2 | 196 | 53.52% |
| AG260116P00005500 | 2024-05-13 10:10AM EDT | 2026-01-16 | 1.00 | 0.86 | 0.97 | 0.00 | - | 1 | 266 | 56.45% |
