Marchés français ouverture 7 h 59 min

Pan American Silver Corp. (PAAS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
19,93+0,31 (+1,58 %)
À la clôture : 04:00PM EDT
20,04 +0,11 (+0,55 %)
Échanges après Bourse : 06:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS240621C000050002024-05-31 11:48AM EDT5.0017.4513.5015.800.00-2421,260.16%
PAAS240621C000070002024-02-27 11:10AM EDT7.005.407.009.500.00-200.00%
PAAS240621C000080002024-05-30 1:17PM EDT8.0014.3610.5013.400.00-1425384.38%
PAAS240621C000090002024-03-28 11:58AM EDT9.006.108.1012.000.00-10828.91%
PAAS240621C000100002024-06-17 3:27PM EDT10.009.848.4010.10+0.20+2.07%3110429.69%
PAAS240621C000110002024-05-31 11:40AM EDT11.0010.638.8011.000.00-35635.94%
PAAS240621C000120002024-05-31 11:35AM EDT12.009.506.808.600.00-444492.19%
PAAS240621C000130002024-06-17 3:30PM EDT13.006.604.908.500.00-19921623.05%
PAAS240621C000140002024-06-18 2:18PM EDT14.006.004.406.10+0.40+7.14%8258246.88%
PAAS240621C000150002024-06-18 3:00PM EDT15.005.104.105.10+0.38+8.05%341,406208.59%
PAAS240621C000160002024-06-18 3:38PM EDT16.004.103.804.50+0.52+14.53%551,560184.77%
PAAS240621C000170002024-06-18 2:04PM EDT17.002.992.053.80+0.39+15.00%534,779261.13%
PAAS240621C000175002024-06-12 11:04AM EDT17.503.102.102.550.00--4105.47%
PAAS240621C000180002024-06-18 3:38PM EDT18.002.101.902.05+0.46+28.05%171,30567.58%
PAAS240621C000190002024-06-18 11:41AM EDT19.001.050.201.85+0.21+25.00%21,046164.26%
PAAS240621C000195002024-06-18 2:33PM EDT19.500.750.550.65+0.35+87.50%842448.44%
PAAS240621C000200002024-06-18 3:53PM EDT20.000.300.250.35+0.05+20.00%18911,72146.09%
PAAS240621C000205002024-06-18 3:30PM EDT20.500.150.100.20+0.03+25.00%1558450.39%
PAAS240621C000210002024-06-18 3:53PM EDT21.000.070.000.10+0.02+40.00%1341,52351.95%
PAAS240621C000215002024-06-14 12:44PM EDT21.500.040.000.050.00-10888754.30%
PAAS240621C000220002024-06-18 11:27AM EDT22.000.030.000.050.00-1156,19557.03%
PAAS240621C000225002024-06-12 9:35AM EDT22.500.140.000.050.00-665767.19%
PAAS240621C000230002024-06-17 3:04PM EDT23.000.020.000.050.00-13,60176.56%
PAAS240621C000235002024-06-14 11:34AM EDT23.500.690.000.750.00-19144171.09%
PAAS240621C000240002024-06-14 12:46PM EDT24.000.080.000.050.00-354093.75%
PAAS240621C000245002024-06-07 2:25PM EDT24.500.050.000.050.00-127103.13%
PAAS240621C000250002024-06-17 2:26PM EDT25.000.040.000.05+0.03+300.00%16,296110.94%
PAAS240621C000255002024-05-31 10:46AM EDT25.500.150.000.050.00-114118.75%
PAAS240621C000260002024-06-13 12:43PM EDT26.000.050.000.050.00-6176126.56%
PAAS240621C000265002024-05-31 3:52PM EDT26.500.080.000.050.00-1017134.38%
PAAS240621C000270002024-05-30 1:08PM EDT27.000.100.000.050.00-5905140.63%
PAAS240621C000280002024-06-06 10:47AM EDT28.000.050.000.050.00-50249154.69%
PAAS240621C000290002024-05-20 12:53PM EDT29.000.050.000.750.00--3289.45%
PAAS240621C000300002024-06-18 10:18AM EDT30.000.070.000.05+0.03+75.00%1987181.25%
PAAS240621C000320002024-05-23 2:04PM EDT32.000.050.000.050.00-118176203.13%
PAAS240621C000350002024-06-06 11:31AM EDT35.000.050.000.050.00-2774235.94%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS240621P000050002023-05-24 9:44AM EDT5.000.050.000.150.00--1693.75%
PAAS240621P000080002024-05-20 9:42AM EDT8.000.040.001.000.00-10721.09%
PAAS240621P000090002024-02-22 10:30AM EDT9.000.200.000.750.00-212590.63%
PAAS240621P000100002024-05-28 12:35PM EDT10.000.010.000.050.00-10165306.25%
PAAS240621P000110002024-04-19 10:17AM EDT11.000.050.001.000.00-1142504.69%
PAAS240621P000120002024-04-22 1:48PM EDT12.000.050.000.000.00-1050.00%
PAAS240621P000130002024-06-14 3:40PM EDT13.000.020.000.050.00-546,427198.44%
PAAS240621P000140002024-05-03 12:03PM EDT14.000.100.000.200.00-5532217.97%
PAAS240621P000150002024-06-10 10:18AM EDT15.000.050.000.050.00-12,332140.63%
PAAS240621P000160002024-06-07 11:00AM EDT16.000.050.000.050.00-10226112.50%
PAAS240621P000170002024-06-14 3:37PM EDT17.000.050.000.150.00-31,695107.81%
PAAS240621P000180002024-06-18 12:06PM EDT18.000.010.000.10-0.04-80.00%41,29769.53%
PAAS240621P000185002024-06-18 10:44AM EDT18.500.010.000.15-0.06-85.71%104861.33%
PAAS240621P000190002024-06-18 1:09PM EDT19.000.070.000.10-0.04-36.36%141,47250.00%
PAAS240621P000195002024-06-18 1:32PM EDT19.500.150.050.20-0.19-55.88%101,64745.70%
PAAS240621P000200002024-06-18 3:34PM EDT20.000.290.300.40-0.34-53.97%422,17343.75%
PAAS240621P000205002024-06-18 12:06PM EDT20.500.790.600.75-0.39-33.05%467247.66%
PAAS240621P000210002024-06-18 2:15PM EDT21.001.051.051.20-0.22-17.32%3657557.42%
PAAS240621P000215002024-06-18 11:09AM EDT21.501.650.902.60-0.32-16.24%2422081.25%
PAAS240621P000220002024-06-18 10:46AM EDT22.002.101.003.30-0.37-14.98%130374.61%
PAAS240621P000225002024-06-18 12:53PM EDT22.502.672.202.70+0.57+27.14%55198.83%
PAAS240621P000230002024-06-07 12:10PM EDT23.003.102.603.200.00-1258110.94%
PAAS240621P000235002024-06-07 1:04PM EDT23.503.512.153.700.00-22122.66%
PAAS240621P000240002024-05-31 2:03PM EDT24.002.472.754.200.00-40133.59%
PAAS240621P000250002024-06-17 1:21PM EDT25.005.503.005.200.00-11153.91%
PAAS240621P000260002024-06-17 1:21PM EDT26.006.484.408.100.00-10187.50%
PAAS240621P000265002024-06-06 10:11AM EDT26.505.606.507.000.00--0196.88%
PAAS240621P000270002024-06-13 9:46AM EDT27.006.906.808.000.00-22242.19%
PAAS240621P000280002024-05-22 11:21AM EDT28.006.306.308.700.00--0319.14%
PAAS240621P000290002024-06-11 1:02PM EDT29.009.208.709.200.00--1223.83%
PAAS240621P000300002024-05-16 1:39PM EDT30.009.6010.0010.200.00-40185.94%