La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 921,61 -1 335,37 (-2,22 %)
Pan American Silver Corp. (PAAS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00007000 | 2024-02-27 11:10AM EDT | 7.00 | 5.40 | 7.00 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240621C00008000 | 2024-04-09 9:30AM EDT | 8.00 | 10.51 | 10.10 | 12.00 | 0.00 | - | 11 | 44 | 103.91% |
| PAAS240621C00009000 | 2024-03-28 11:58AM EDT | 9.00 | 6.10 | 8.10 | 12.00 | 0.00 | - | 1 | 0 | 90.63% |
| PAAS240621C00010000 | 2024-04-19 1:54PM EDT | 10.00 | 9.20 | 7.70 | 11.20 | 0.00 | - | 1 | 166 | 139.26% |
| PAAS240621C00011000 | 2024-04-15 3:25PM EDT | 11.00 | 8.30 | 6.40 | 9.80 | 0.00 | - | 3 | 16 | 81.25% |
| PAAS240621C00012000 | 2024-04-19 1:03PM EDT | 12.00 | 7.30 | 5.20 | 8.40 | 0.00 | - | 1 | 127 | 168.16% |
| PAAS240621C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 6.10 | 6.00 | 6.60 | +0.68 | +12.55% | 1 | 1,274 | 81.25% |
| PAAS240621C00014000 | 2024-04-23 2:57PM EDT | 14.00 | 4.85 | 4.50 | 7.30 | 0.00 | - | 10 | 362 | 105.18% |
| PAAS240621C00015000 | 2024-04-26 1:44PM EDT | 15.00 | 4.20 | 4.00 | 4.40 | +0.30 | +7.69% | 28 | 1,648 | 50.00% |
| PAAS240621C00016000 | 2024-04-26 1:17PM EDT | 16.00 | 3.33 | 3.20 | 3.40 | +0.25 | +8.12% | 4 | 1,590 | 51.47% |
| PAAS240621C00017000 | 2024-04-26 10:01AM EDT | 17.00 | 2.60 | 2.45 | 2.60 | 0.00 | - | 54 | 5,217 | 48.34% |
| PAAS240621C00018000 | 2024-04-26 1:28PM EDT | 18.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 36 | 1,666 | 47.80% |
| PAAS240621C00019000 | 2024-04-26 1:42PM EDT | 19.00 | 1.33 | 1.30 | 1.40 | -0.02 | -1.48% | 276 | 291 | 46.88% |
| PAAS240621C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 798 | 14,341 | 47.22% |
| PAAS240621C00021000 | 2024-04-26 2:20PM EDT | 21.00 | 0.65 | 0.60 | 0.70 | +0.07 | +12.07% | 8 | 129 | 47.56% |
| PAAS240621C00022000 | 2024-04-26 1:08PM EDT | 22.00 | 0.45 | 0.40 | 0.50 | +0.02 | +4.65% | 74 | 6,306 | 48.73% |
| PAAS240621C00023000 | 2024-04-26 12:15PM EDT | 23.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 2 | 108 | 49.51% |
| PAAS240621C00024000 | 2024-04-24 3:02PM EDT | 24.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 11 | 209 | 50.59% |
| PAAS240621C00025000 | 2024-04-25 1:34PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 105 | 6,045 | 53.13% |
| PAAS240621C00026000 | 2024-04-26 12:17PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 54.49% |
| PAAS240621C00027000 | 2024-04-25 3:59PM EDT | 27.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 739 | 51.37% |
| PAAS240621C00030000 | 2024-04-22 3:56PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 973 | 53.13% |
| PAAS240621C00032000 | 2024-04-12 11:04AM EDT | 32.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 11 | 53 | 97.85% |
| PAAS240621C00035000 | 2024-04-12 1:51PM EDT | 35.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 57 | 262 | 97.27% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00005000 | 2023-05-24 9:44AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 180.47% |
| PAAS240621P00008000 | 2023-05-25 3:31PM EDT | 8.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | - | 1 | 146.88% |
| PAAS240621P00009000 | 2024-02-22 10:30AM EDT | 9.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 151.76% |
| PAAS240621P00010000 | 2024-04-12 2:23PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 163 | 85.94% |
| PAAS240621P00011000 | 2024-04-19 10:17AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 117.58% |
| PAAS240621P00012000 | 2024-04-22 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 88 | 88.87% |
| PAAS240621P00013000 | 2024-04-25 10:40AM EDT | 13.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 6,469 | 68.75% |
| PAAS240621P00014000 | 2024-04-23 9:45AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 530 | 55.27% |
| PAAS240621P00015000 | 2024-04-26 3:49PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 254 | 2,216 | 51.56% |
| PAAS240621P00016000 | 2024-04-24 3:39PM EDT | 16.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 8 | 287 | 49.81% |
| PAAS240621P00017000 | 2024-04-26 11:02AM EDT | 17.00 | 0.48 | 0.40 | 0.50 | -0.02 | -4.00% | 1 | 1,616 | 44.92% |
| PAAS240621P00018000 | 2024-04-26 10:39AM EDT | 18.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 6 | 1,091 | 44.92% |
| PAAS240621P00019000 | 2024-04-26 3:58PM EDT | 19.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 20 | 62 | 44.14% |
| PAAS240621P00020000 | 2024-04-26 1:56PM EDT | 20.00 | 1.85 | 1.80 | 1.90 | -0.20 | -9.76% | 45 | 693 | 44.48% |
| PAAS240621P00022000 | 2024-04-23 3:48PM EDT | 22.00 | 3.78 | 3.30 | 3.90 | 0.00 | - | 6 | 26 | 53.66% |
| PAAS240621P00025000 | 2024-04-12 11:06AM EDT | 25.00 | 5.00 | 4.30 | 7.90 | 0.00 | - | 8 | 8 | 125.88% |
| PAAS240621P00030000 | 2023-04-21 10:20AM EDT | 30.00 | 13.00 | 13.90 | 14.90 | 0.00 | - | 1 | 0 | 210.21% |
