Marchés français ouverture 5 h 30 min

Pan American Silver Corp. (PAAS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,29+0,23 (+1,15 %)
À la clôture : 04:00PM EDT
20,36 +0,07 (+0,34 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS250117C000030002024-04-29 10:50AM EDT3.0016.0018.2020.500.00-34383.20%
PAAS250117C000050002024-04-11 1:19PM EDT5.0014.2314.7017.400.00-111163.48%
PAAS250117C000080002024-06-12 12:47PM EDT8.0012.8012.3014.50+0.80+6.67%2193128.66%
PAAS250117C000100002024-06-12 12:10PM EDT10.0010.8210.4012.50+1.15+11.89%10679104.69%
PAAS250117C000120002024-05-17 10:42AM EDT12.009.788.5010.500.00-1185.25%
PAAS250117C000130002024-06-10 9:33AM EDT13.007.307.709.800.00-21,12382.76%
PAAS250117C000140002024-05-16 11:51AM EDT14.007.306.707.100.00--750.83%
PAAS250117C000150002024-06-12 10:03AM EDT15.006.406.106.30+0.66+11.50%813,05251.95%
PAAS250117C000160002024-06-06 2:33PM EDT16.006.604.007.200.00-31653.71%
PAAS250117C000170002024-06-11 3:05PM EDT17.004.604.604.900.00-449,13752.00%
PAAS250117C000180002024-06-12 11:47AM EDT18.004.004.004.30+0.40+11.11%911551.39%
PAAS250117C000190002024-06-07 3:47PM EDT19.003.373.503.700.00-172249.90%
PAAS250117C000200002024-06-12 1:34PM EDT20.003.203.003.20+0.20+6.67%1415,37749.32%
PAAS250117C000210002024-06-12 11:58AM EDT21.002.702.602.75+0.25+10.20%6717248.76%
PAAS250117C000220002024-06-12 3:17PM EDT22.002.372.252.40+0.26+12.32%468,39949.02%
PAAS250117C000230002024-06-12 10:15AM EDT23.002.001.952.05+0.10+5.26%846748.56%
PAAS250117C000240002024-06-12 1:47PM EDT24.001.801.651.75+0.23+14.65%128148.27%
PAAS250117C000250002024-06-12 2:43PM EDT25.001.481.401.50+0.08+5.71%757,02748.17%
PAAS250117C000260002024-06-12 1:29PM EDT26.001.371.201.30+0.19+16.10%545548.39%
PAAS250117C000270002024-06-12 12:53PM EDT27.001.201.001.15+0.20+20.00%477,53649.02%
PAAS250117C000280002024-06-10 9:48AM EDT28.000.750.851.000.00-115749.27%
PAAS250117C000300002024-06-12 11:07AM EDT30.000.750.650.75+0.10+15.38%606,06849.51%
PAAS250117C000320002024-06-07 10:56AM EDT32.000.550.500.600.00-18169750.68%
PAAS250117C000350002024-06-11 10:10AM EDT35.000.350.300.450.00-57,62650.24%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS250117P000050002023-10-20 1:25PM EDT5.000.090.000.250.00-19103.71%
PAAS250117P000080002024-05-20 12:06PM EDT8.000.080.000.100.00-112860.16%
PAAS250117P000100002024-05-30 10:24AM EDT10.000.150.050.750.00-7092,49073.24%
PAAS250117P000130002024-06-10 1:19PM EDT13.000.300.200.350.00-55,97448.54%
PAAS250117P000140002024-06-07 1:17PM EDT14.000.400.350.450.00-108045.75%
PAAS250117P000150002024-06-11 1:02PM EDT15.000.650.550.650.00-34,45445.22%
PAAS250117P000170002024-06-12 3:47PM EDT17.001.151.051.15-0.03-2.54%802,42542.87%
PAAS250117P000180002024-06-12 1:52PM EDT18.001.451.401.55-0.20-12.12%64943.07%
PAAS250117P000190002024-06-11 11:46AM EDT19.002.101.851.950.00-1218342.09%
PAAS250117P000200002024-06-12 1:52PM EDT20.002.422.302.45-0.25-9.36%731,95341.85%
PAAS250117P000210002024-06-12 1:33PM EDT21.002.752.903.00-0.55-16.67%1,00014041.41%
PAAS250117P000220002024-06-10 11:12AM EDT22.003.803.503.600.00-5058040.87%
PAAS250117P000230002024-06-06 2:14PM EDT23.003.504.104.300.00-5315141.11%
PAAS250117P000240002024-06-12 9:36AM EDT24.004.604.805.00-0.40-8.00%12740.58%
PAAS250117P000250002024-06-11 9:46AM EDT25.006.015.605.800.00-14547641.02%
PAAS250117P000260002024-06-06 11:18AM EDT26.005.805.006.600.00-13540.82%
PAAS250117P000270002024-05-30 9:33AM EDT27.006.107.207.400.00-51639.94%
PAAS250117P000280002024-06-12 9:45AM EDT28.008.106.609.40+1.20+17.39%42162.01%
PAAS250117P000300002024-06-07 1:55PM EDT30.0010.309.1010.800.00-2756.69%
PAAS250117P000320002023-08-03 10:01AM EDT32.0016.5115.1016.100.00--0110.18%
PAAS250117P000350002024-05-24 10:24AM EDT35.0013.7514.1015.900.00-1170.61%