La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 931,98 +156,60 (+0,41 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 410,10 +12,10 (+0,50 %) Bitcoin EUR
60 426,79 +1 355,18 (+2,29 %)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:10.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419C00010000 | 2024-04-17 10:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,429 | 325.00% |
| AG240426C00010000 | 2024-04-16 10:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 511 | 112.50% |
| AG240503C00010000 | 2024-04-19 10:07AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 1,914 | 133.59% |
| AG240510C00010000 | 2024-04-16 12:28PM EDT | 2024-05-10 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 430 | 98.44% |
| AG240517C00010000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 30 | 26,602 | 85.94% |
| AG240524C00010000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 65 | 82.03% |
| AG240531C00010000 | 2024-04-19 10:23AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 1 | 18 | 77.34% |
| AG240621C00010000 | 2024-04-19 1:50PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1,312 | 8,494 | 71.09% |
| AG240719C00010000 | 2024-04-19 1:47PM EDT | 2024-07-19 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 20 | 6,089 | 67.58% |
| AG241018C00010000 | 2024-04-19 2:17PM EDT | 2024-10-18 | 0.39 | 0.39 | 0.42 | -0.02 | -4.55% | 360 | 4,135 | 64.36% |
| AG250117C00010000 | 2024-04-19 1:48PM EDT | 2025-01-17 | 0.65 | 0.61 | 0.64 | +0.01 | +1.56% | 272 | 23,171 | 63.38% |
| AG251219C00010000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 1.30 | 1.17 | 1.32 | 0.00 | - | 5 | 13,257 | 60.84% |
| AG260116C00010000 | 2024-04-19 12:54PM EDT | 2026-01-16 | 1.29 | 1.33 | 1.36 | -0.06 | -4.44% | 207 | 5,367 | 62.26% |
| AG261218C00010000 | 2024-04-19 11:38AM EDT | 2026-12-18 | 1.82 | 1.82 | 1.83 | -0.07 | -3.70% | 1 | 227 | 61.28% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419P00010000 | 2024-04-16 10:21AM EDT | 2024-04-19 | 3.25 | 3.15 | 3.25 | 0.00 | - | 3 | 0 | 437.50% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 2024-05-17 | 1.94 | 3.20 | 3.25 | 0.00 | - | - | 30 | 65.63% |
| AG240524P00010000 | 2024-04-16 11:22AM EDT | 2024-05-24 | 3.22 | 3.20 | 3.30 | 0.00 | - | 10 | 12 | 72.66% |
| AG240621P00010000 | 2024-04-18 10:38AM EDT | 2024-06-21 | 3.30 | 3.25 | 3.35 | 0.00 | - | 1 | 47 | 66.41% |
| AG240719P00010000 | 2024-04-16 9:50AM EDT | 2024-07-19 | 3.25 | 3.25 | 3.35 | 0.00 | - | 1 | 46 | 55.47% |
| AG241018P00010000 | 2024-04-15 10:26AM EDT | 2024-10-18 | 3.05 | 3.40 | 3.50 | 0.00 | - | 3 | 41 | 52.73% |
| AG250117P00010000 | 2024-04-19 10:56AM EDT | 2025-01-17 | 3.45 | 3.50 | 3.60 | -0.08 | -2.27% | 25 | 1,019 | 51.56% |
| AG251219P00010000 | 2024-04-12 2:05PM EDT | 2025-12-19 | 3.57 | 3.05 | 3.95 | 0.00 | - | 6 | 362 | 45.90% |
| AG260116P00010000 | 2024-04-16 10:08AM EDT | 2026-01-16 | 3.90 | 3.85 | 3.95 | 0.00 | - | 8 | 2,709 | 44.87% |
