La bourse ferme dans 33 min

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,61-0,60 (-3,51 %)
À partir de 10:57AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS230120C000100002022-09-23 1:50PM EDT10.004.906.606.900.00-2863.09%
PAAS230120C000110002022-09-29 11:02AM EDT11.004.705.606.000.00-13157.62%
PAAS230120C000120002022-10-04 12:37PM EDT12.005.704.905.100.00-112860.06%
PAAS230120C000130002022-10-05 9:44AM EDT13.004.104.004.30-0.71-14.76%41656.25%
PAAS230120C000140002022-10-04 3:32PM EDT14.003.903.103.500.00-4528050.78%
PAAS230120C000150002022-10-05 9:34AM EDT15.002.652.702.85-0.54-16.93%182354.39%
PAAS230120C000160002022-10-05 10:02AM EDT16.002.152.102.30-0.40-15.69%15245753.22%
PAAS230120C000170002022-10-04 3:16PM EDT17.002.051.651.800.00-841,46652.59%
PAAS230120C000180002022-10-05 10:41AM EDT18.001.391.251.45-0.25-15.24%22,16152.54%
PAAS230120C000190002022-10-04 12:38PM EDT19.001.350.951.100.00-501,85151.86%
PAAS230120C000200002022-10-04 3:19PM EDT20.000.980.700.850.00-861,66451.56%
PAAS230120C000210002022-10-05 10:02AM EDT21.000.610.500.70-0.14-18.67%262451.95%
PAAS230120C000220002022-10-04 2:57PM EDT22.000.600.400.500.00-2051651.86%
PAAS230120C000230002022-10-04 2:01PM EDT23.000.400.250.550.00-253,56054.59%
PAAS230120C000240002022-09-13 2:10PM EDT24.000.200.000.400.00-7099559.08%
PAAS230120C000250002022-10-04 11:00AM EDT25.000.300.100.300.00-63,81752.64%
PAAS230120C000260002022-10-04 2:53PM EDT26.000.210.100.350.00-1648357.81%
PAAS230120C000270002022-09-28 10:58AM EDT27.000.150.100.300.00-141959.57%
PAAS230120C000280002022-10-03 12:36PM EDT28.000.150.100.200.00-12,30658.98%
PAAS230120C000290002022-09-28 9:51AM EDT29.000.200.000.200.00-13357.23%
PAAS230120C000300002022-10-04 1:41PM EDT30.000.150.050.15+0.06+66.67%13,57859.96%
PAAS230120C000310002022-09-22 11:07AM EDT31.000.100.000.200.00-54162.50%
PAAS230120C000320002022-09-23 3:23PM EDT32.000.050.000.200.00-93,37465.04%
PAAS230120C000330002022-09-27 1:50PM EDT33.000.100.000.300.00-5013472.46%
PAAS230120C000340002022-08-15 2:04PM EDT34.000.150.050.250.00-12274.80%
PAAS230120C000350002022-10-04 10:55AM EDT35.000.100.000.000.00-61,95325.00%
PAAS230120C000370002022-09-23 3:11PM EDT37.000.060.050.150.00-51,65675.78%
PAAS230120C000400002022-09-23 9:41AM EDT40.000.060.000.250.00-1972,76784.57%
PAAS230120C000420002022-10-03 2:39PM EDT42.000.050.000.050.00-12,25970.31%
PAAS230120C000450002022-09-27 12:19PM EDT45.000.050.000.100.00-301,86581.25%
PAAS230120C000470002022-07-25 3:39PM EDT47.000.150.000.150.00-201,99889.06%
PAAS230120C000500002022-08-22 12:30PM EDT50.000.050.000.050.00-21,81081.25%
PAAS230120C000550002022-09-23 9:57AM EDT55.000.050.000.050.00-222,13486.72%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS230120P000090002022-09-26 1:44PM EDT9.000.100.000.100.00--160.94%
PAAS230120P000100002022-09-27 9:30AM EDT10.000.250.000.000.00-257525.00%
PAAS230120P000110002022-09-14 10:52AM EDT11.000.250.150.250.00-24658.79%
PAAS230120P000120002022-09-29 11:11AM EDT12.000.550.250.400.00-129856.74%
PAAS230120P000130002022-10-05 9:41AM EDT13.000.570.450.65+0.16+39.02%238856.93%
PAAS230120P000140002022-10-04 12:06PM EDT14.000.650.650.850.00-325753.22%
PAAS230120P000150002022-10-04 3:27PM EDT15.000.951.001.250.00-184,75853.27%
PAAS230120P000160002022-10-05 9:42AM EDT16.001.551.451.55+0.25+19.23%3198350.78%
PAAS230120P000170002022-10-05 10:25AM EDT17.002.051.952.15+0.35+20.59%22,38150.93%
PAAS230120P000180002022-10-03 12:57PM EDT18.002.572.552.800.00-21,70850.88%
PAAS230120P000190002022-09-29 3:44PM EDT19.004.103.203.500.00-1037550.10%
PAAS230120P000200002022-10-03 1:41PM EDT20.003.974.004.300.00-135,21551.27%
PAAS230120P000210002022-09-27 9:44AM EDT21.006.304.805.000.00-213552.54%
PAAS230120P000220002022-10-04 1:59PM EDT22.005.385.605.900.00-255754.39%
PAAS230120P000230002022-09-27 2:39PM EDT23.008.506.606.900.00-1105,81653.13%
PAAS230120P000240002022-08-11 10:27AM EDT24.006.408.208.400.00-23178.81%
PAAS230120P000250002022-09-30 10:42AM EDT25.009.008.408.700.00-102,35250.39%
PAAS230120P000260002022-09-19 2:17PM EDT26.0010.309.409.700.00-23453.91%
PAAS230120P000270002022-09-28 10:11AM EDT27.0011.9310.3010.700.00-33453.13%
PAAS230120P000280002022-10-04 10:04AM EDT28.0011.2211.3011.600.00-548150.59%
PAAS230120P000300002022-09-29 11:58AM EDT30.0014.5013.2013.600.00-101869.82%
PAAS230120P000310002022-10-04 12:24PM EDT31.0013.7014.2014.800.00-1564.26%
PAAS230120P000320002022-09-01 11:15AM EDT32.0017.4015.8016.300.00-3099.41%
PAAS230120P000330002022-07-05 11:25AM EDT33.0014.7712.5012.900.00-7120.00%
PAAS230120P000340002022-07-18 3:00PM EDT34.0015.7416.9017.600.00-6080.27%
PAAS230120P000350002022-08-24 1:45PM EDT35.0018.6720.1020.500.00-112152.59%
PAAS230120P000370002022-08-19 2:59PM EDT37.0021.0020.9021.500.00-30119.43%
PAAS230120P000400002022-07-06 11:12AM EDT40.0021.9020.0020.200.00-401260.00%
PAAS230120P000450002021-11-10 7:55AM EDT45.0021.0021.7522.450.00-130.00%
PAAS230120P000500002022-05-12 1:49PM EDT50.0029.3926.1027.000.00-35130.00%
PAAS230120P000550002022-05-13 3:09PM EDT55.0033.4031.0032.100.00-3000.00%