La bourse ferme dans 5 h 34 min
CAC 40
7 414,91 +62,61 (+0,85 %) Euro Stoxx 50
4 786,18 +48,12 (+1,02 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1061 -0,0028 (-0,25 %) Gold future
2 524,90 +0,30 (+0,01 %) Bitcoin EUR
49 880,03 +575,79 (+1,17 %)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240913C00016000 | 2024-08-09 11:13AM EDT | 16.00 | 3.16 | 1.55 | 4.30 | 0.00 | - | - | 1 | 146.48% |
| PAAS240913C00018000 | 2024-09-06 3:44PM EDT | 18.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PAAS240913C00018500 | 2024-09-06 3:32PM EDT | 18.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PAAS240913C00019000 | 2024-09-06 3:59PM EDT | 19.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| PAAS240913C00019500 | 2024-09-06 3:38PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PAAS240913C00020000 | 2024-09-06 3:49PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| PAAS240913C00020500 | 2024-09-06 3:33PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PAAS240913C00021000 | 2024-09-06 2:04PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| PAAS240913C00021500 | 2024-09-05 3:48PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PAAS240913C00022000 | 2024-09-05 3:49PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PAAS240913C00022500 | 2024-09-05 9:48AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PAAS240913C00023000 | 2024-09-03 10:29AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PAAS240913C00023500 | 2024-08-23 3:34PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAAS240913C00024000 | 2024-08-26 9:58AM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PAAS240913C00024500 | 2024-09-06 9:54AM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAAS240913C00025500 | 2024-08-30 2:57PM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PAAS240913C00026000 | 2024-08-30 10:39AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAAS240913C00026500 | 2024-08-29 1:56PM EDT | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PAAS240913C00028000 | 2024-08-27 10:45AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PAAS240913C00029000 | 2024-08-27 10:17AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PAAS240913C00030000 | 2024-08-23 9:31AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PAAS240913C00035000 | 2024-08-19 10:48AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240913P00015000 | 2024-08-22 9:41AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PAAS240913P00016000 | 2024-08-22 9:42AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAAS240913P00017000 | 2024-09-06 3:35PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 25.00% |
| PAAS240913P00017500 | 2024-09-05 3:05PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PAAS240913P00018000 | 2024-09-06 9:44AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAAS240913P00018500 | 2024-09-06 2:24PM EDT | 18.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PAAS240913P00019000 | 2024-09-06 2:37PM EDT | 19.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| PAAS240913P00019500 | 2024-09-06 10:21AM EDT | 19.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240913P00020000 | 2024-09-06 2:48PM EDT | 20.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAAS240913P00020500 | 2024-09-06 11:18AM EDT | 20.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PAAS240913P00021000 | 2024-09-06 1:26PM EDT | 21.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAAS240913P00021500 | 2024-09-05 9:50AM EDT | 21.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240913P00022000 | 2024-09-06 11:56AM EDT | 22.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAAS240913P00022500 | 2024-08-26 10:50AM EDT | 22.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAAS240913P00023000 | 2024-08-05 10:04AM EDT | 23.00 | 4.42 | 2.70 | 5.90 | 0.00 | - | - | 2 | 338.09% |
| PAAS240913P00023500 | 2024-08-23 3:49PM EDT | 23.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAAS240913P00024000 | 2024-08-28 1:37PM EDT | 24.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
