La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 264,84 +179,04 (+0,47 %) EUR/USD
1,0696 -0,0037 (-0,34 %) Gold future
2 348,50 +6,00 (+0,26 %) Bitcoin EUR
59 597,43 -301,73 (-0,50 %)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:35PM EDT. Marché ouvert.
Prix d’exercice:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426C00007000 | 2024-04-26 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 827 | 3,081 | 37.50% |
| AG240503C00007000 | 2024-04-26 12:17PM EDT | 2024-05-03 | 0.18 | 0.17 | 0.18 | -0.04 | -19.05% | 519 | 1,945 | 58.20% |
| AG240510C00007000 | 2024-04-26 12:12PM EDT | 2024-05-10 | 0.29 | 0.27 | 0.30 | -0.06 | -17.14% | 92 | 1,004 | 62.50% |
| AG240517C00007000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 0.31 | 0.34 | 0.36 | -0.09 | -22.50% | 523 | 3,771 | 61.33% |
| AG240524C00007000 | 2024-04-26 11:42AM EDT | 2024-05-24 | 0.39 | 0.39 | 0.44 | -0.08 | -17.02% | 7 | 268 | 61.91% |
| AG240531C00007000 | 2024-04-26 11:13AM EDT | 2024-05-31 | 0.40 | 0.43 | 0.47 | -0.03 | -6.98% | 13 | 108 | 59.57% |
| AG240621C00007000 | 2024-04-26 12:02PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.58 | -0.07 | -11.11% | 579 | 8,236 | 58.40% |
| AG240719C00007000 | 2024-04-26 11:59AM EDT | 2024-07-19 | 0.71 | 0.72 | 0.73 | -0.09 | -11.25% | 231 | 4,181 | 59.57% |
| AG241018C00007000 | 2024-04-26 9:49AM EDT | 2024-10-18 | 1.09 | 1.09 | 1.11 | -0.06 | -5.22% | 16 | 1,027 | 61.33% |
| AG250117C00007000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 1.38 | 1.36 | 1.40 | -0.06 | -4.17% | 136 | 12,211 | 62.01% |
| AG251219C00007000 | 2024-04-25 3:54PM EDT | 2025-12-19 | 2.24 | 2.10 | 2.19 | 0.00 | - | 5 | 710 | 64.06% |
| AG260116C00007000 | 2024-04-26 10:24AM EDT | 2026-01-16 | 2.23 | 2.11 | 2.26 | -0.05 | -2.19% | 6 | 2,477 | 63.82% |
| AG261218C00007000 | 2024-04-23 12:30PM EDT | 2026-12-18 | 2.72 | 2.64 | 2.83 | 0.00 | - | 9 | 123 | 65.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240426P00007000 | 2024-04-26 11:20AM EDT | 2024-04-26 | 0.22 | 0.12 | 0.15 | +0.10 | +83.33% | 84 | 845 | 37.50% |
| AG240503P00007000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 0.32 | 0.28 | 0.30 | +0.08 | +33.33% | 210 | 329 | 51.95% |
| AG240510P00007000 | 2024-04-26 11:25AM EDT | 2024-05-10 | 0.43 | 0.38 | 0.41 | +0.07 | +19.44% | 74 | 291 | 57.03% |
| AG240517P00007000 | 2024-04-26 12:09PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.47 | +0.07 | +17.50% | 185 | 3,124 | 57.03% |
| AG240524P00007000 | 2024-04-26 10:31AM EDT | 2024-05-24 | 0.52 | 0.49 | 0.53 | -0.03 | -5.45% | 5 | 656 | 56.06% |
| AG240531P00007000 | 2024-04-22 9:33AM EDT | 2024-05-31 | 0.66 | 0.48 | 0.57 | 0.00 | - | 1 | 28 | 52.15% |
| AG240621P00007000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 0.71 | 0.64 | 0.66 | +0.10 | +16.39% | 69 | 22,932 | 52.93% |
| AG240719P00007000 | 2024-04-26 10:41AM EDT | 2024-07-19 | 0.82 | 0.76 | 0.78 | +0.06 | +7.89% | 8 | 3,089 | 52.44% |
| AG241018P00007000 | 2024-04-26 10:37AM EDT | 2024-10-18 | 1.10 | 1.04 | 1.08 | +0.05 | +4.76% | 2 | 6,062 | 51.76% |
| AG250117P00007000 | 2024-04-26 10:58AM EDT | 2025-01-17 | 1.29 | 1.26 | 1.28 | 0.00 | - | 6 | 4,331 | 51.07% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.85 | 1.72 | 1.82 | 0.00 | - | 1 | 4,927 | 50.10% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 1.86 | 1.76 | 2.03 | 0.00 | - | 2 | 2,397 | 51.17% |
| AG261218P00007000 | 2024-04-18 10:00AM EDT | 2026-12-18 | 2.35 | 2.01 | 2.12 | 0.00 | - | 1 | 14 | 46.68% |
