Marchés français ouverture 7 h 50 min

Pan American Silver Corp. (PAAS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,27-0,05 (-0,25 %)
À la clôture : 04:00PM EDT
20,31 +0,04 (+0,20 %)
Échanges après Bourse : 06:41PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS240628C000150002024-06-18 3:46PM EDT15.005.124.707.300.00-312312.89%
PAAS240628C000160002024-06-21 10:16AM EDT16.004.303.805.600.00-932216.80%
PAAS240628C000165002024-06-14 1:56PM EDT16.503.202.354.100.00--13179.30%
PAAS240628C000170002024-06-21 9:55AM EDT17.003.322.103.400.00-1414119.53%
PAAS240628C000175002024-06-21 1:25PM EDT17.502.801.503.600.00-11216.80%
PAAS240628C000180002024-06-24 3:24PM EDT18.002.351.253.70-0.05-2.08%51104.30%
PAAS240628C000185002024-06-12 9:34AM EDT18.502.540.752.500.00--1160.16%
PAAS240628C000190002024-06-21 12:25PM EDT19.001.350.301.550.00-10781.84%
PAAS240628C000195002024-06-21 11:11AM EDT19.500.950.850.950.00-11050.39%
PAAS240628C000200002024-06-24 12:10PM EDT20.000.500.500.60-0.03-5.66%1913348.05%
PAAS240628C000205002024-06-24 1:58PM EDT20.500.270.250.35-0.10-27.03%2417147.85%
PAAS240628C000210002024-06-24 3:52PM EDT21.000.160.100.20-0.06-27.27%66319849.81%
PAAS240628C000215002024-06-24 1:20PM EDT21.500.050.050.10-0.05-50.00%348650.00%
PAAS240628C000220002024-06-24 1:32PM EDT22.000.040.000.05-0.06-60.00%341,12951.17%
PAAS240628C000225002024-06-24 10:55AM EDT22.500.030.000.05-0.09-75.00%21453.13%
PAAS240628C000230002024-06-24 10:01AM EDT23.000.010.000.05-0.05-83.33%1940961.72%
PAAS240628C000235002024-06-18 2:33PM EDT23.500.050.000.750.00--1142.58%
PAAS240628C000240002024-06-18 2:32PM EDT24.000.330.000.050.00-112778.13%
PAAS240628C000250002024-06-18 1:26PM EDT25.000.060.000.050.00-2756992.97%
PAAS240628C000255002024-06-17 3:20PM EDT25.500.050.000.700.00--3182.81%
PAAS240628C000260002024-06-04 2:20PM EDT26.000.100.001.000.00-236216.80%
PAAS240628C000265002024-06-17 1:56PM EDT26.500.050.000.450.00-9394177.73%
PAAS240628C000270002024-06-13 11:53AM EDT27.000.050.000.750.00-4450215.63%
PAAS240628C000280002024-06-13 11:53AM EDT28.000.050.000.050.00-5053132.81%
PAAS240628C000290002024-05-29 9:30AM EDT29.000.150.000.750.00-111249.81%
PAAS240628C000300002024-06-12 12:34PM EDT30.000.050.000.250.00--11204.69%
PAAS240628C000310002024-06-12 10:59AM EDT31.000.050.000.150.00--22197.66%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS240628P000140002024-06-11 9:38AM EDT14.000.050.000.050.00-2526156.25%
PAAS240628P000150002024-06-11 9:42AM EDT15.000.050.000.050.00-7291131.25%
PAAS240628P000160002024-06-11 9:30AM EDT16.000.050.000.050.00--10106.25%
PAAS240628P000170002024-06-17 12:02PM EDT17.000.060.000.050.00-2482.81%
PAAS240628P000175002024-06-11 10:06AM EDT17.500.120.000.050.00--171.88%
PAAS240628P000180002024-06-17 9:40AM EDT18.000.100.000.150.00-11176.95%
PAAS240628P000185002024-06-21 11:33AM EDT18.500.070.000.100.00-211357.03%
PAAS240628P000190002024-06-24 1:11PM EDT19.000.070.000.10-0.03-30.00%196654.30%
PAAS240628P000195002024-06-24 1:12PM EDT19.500.130.050.15-0.07-35.00%1812046.29%
PAAS240628P000200002024-06-24 3:18PM EDT20.000.220.200.30-0.18-45.00%1514444.92%
PAAS240628P000205002024-06-24 3:48PM EDT20.500.500.450.55-0.09-15.25%454644.73%
PAAS240628P000210002024-06-24 3:31PM EDT21.000.850.801.15-0.18-17.48%510455.27%
PAAS240628P000215002024-06-21 11:14AM EDT21.501.251.251.35-0.14-10.07%1553.13%
PAAS240628P000220002024-06-24 2:25PM EDT22.001.751.702.80-0.45-20.45%2443120.70%
PAAS240628P000230002024-05-31 1:14PM EDT23.001.762.404.600.00-59180.47%
PAAS240628P000250002024-06-17 11:00AM EDT25.005.504.604.900.00-2789.06%
PAAS240628P000255002024-06-13 10:50AM EDT25.505.605.107.100.00-3012256.84%
PAAS240628P000260002024-06-13 10:00AM EDT26.006.005.406.400.00-1010157.03%
PAAS240628P000265002024-06-11 2:20PM EDT26.506.605.008.300.00--12214.06%
PAAS240628P000270002024-06-11 1:02PM EDT27.007.205.408.400.00--10173.83%
PAAS240628P000290002024-06-10 9:57AM EDT29.009.308.609.200.00--15204.30%