La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 924,95 -226,95 (-0,37 %)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:5.50
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00005500 | 2024-04-23 12:57PM EDT | 2024-04-26 | 1.43 | 1.10 | 1.56 | +0.33 | +30.00% | 1 | 158 | 112.50% |
| AG240503C00005500 | 2024-04-16 1:56PM EDT | 2024-05-03 | 1.34 | 1.04 | 1.55 | 0.00 | - | 195 | 217 | 165.63% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 2024-05-10 | 1.44 | 0.96 | 1.75 | 0.00 | - | - | 0 | 69.53% |
| AG240524C00005500 | 2024-04-22 9:42AM EDT | 2024-05-24 | 1.15 | 0.79 | 1.94 | 0.00 | - | 1 | 3 | 55.47% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 2024-05-31 | 1.42 | 1.25 | 1.80 | 0.00 | - | 1 | 1 | 83.59% |
| AG240621C00005500 | 2024-04-23 12:53PM EDT | 2024-06-21 | 1.54 | 1.47 | 1.72 | +0.26 | +20.31% | 6 | 816 | 76.76% |
| AG240719C00005500 | 2024-04-18 2:33PM EDT | 2024-07-19 | 1.58 | 1.39 | 2.16 | 0.00 | - | 1 | 225 | 81.84% |
| AG241018C00005500 | 2024-04-23 10:10AM EDT | 2024-10-18 | 1.85 | 1.67 | 2.10 | +0.15 | +8.82% | 20 | 268 | 64.84% |
| AG250117C00005500 | 2024-04-23 11:20AM EDT | 2025-01-17 | 2.05 | 1.88 | 2.22 | -0.10 | -4.65% | 5 | 292 | 61.62% |
| AG251219C00005500 | 2024-04-15 11:24AM EDT | 2025-12-19 | 3.45 | 2.64 | 3.85 | 0.00 | - | 1 | 157 | 84.18% |
| AG260116C00005500 | 2024-04-23 12:19PM EDT | 2026-01-16 | 2.85 | 2.35 | 2.95 | +0.16 | +5.95% | 1 | 242 | 61.04% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00005500 | 2024-04-23 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 100.00% |
| AG240503P00005500 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.49 | -0.02 | -50.00% | 4 | 22 | 170.31% |
| AG240510P00005500 | 2024-04-22 11:39AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 43 | 67.19% |
| AG240524P00005500 | 2024-04-17 9:42AM EDT | 2024-05-24 | 0.09 | 0.05 | 0.07 | 0.00 | - | 5 | 19 | 60.16% |
| AG240531P00005500 | 2024-04-19 1:26PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 7 | 58.20% |
| AG240621P00005500 | 2024-04-22 3:52PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.14 | 0.00 | - | 81 | 157 | 54.69% |
| AG240719P00005500 | 2024-04-23 3:52PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | -0.05 | -19.23% | 5 | 505 | 55.08% |
| AG241018P00005500 | 2024-04-23 3:25PM EDT | 2024-10-18 | 0.42 | 0.40 | 0.42 | -0.05 | -10.64% | 39 | 368 | 54.20% |
| AG250117P00005500 | 2024-04-18 2:02PM EDT | 2025-01-17 | 0.61 | 0.56 | 0.59 | 0.00 | - | 10 | 359 | 53.32% |
| AG251219P00005500 | 2024-04-22 10:38AM EDT | 2025-12-19 | 1.09 | 1.00 | 1.08 | 0.00 | - | 11 | 194 | 52.15% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 2026-01-16 | 0.99 | 1.05 | 1.15 | 0.00 | - | 102 | 265 | 53.08% |
