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
58 814,34 -1 327,89 (-2,21 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240719C00008000 | 2024-04-01 12:58PM EDT | 8.00 | 7.28 | 10.20 | 12.90 | 0.00 | - | 1 | 1 | 155.08% |
| PAAS240719C00010000 | 2024-04-23 10:49AM EDT | 10.00 | 8.65 | 7.40 | 10.80 | 0.00 | - | 2 | 21 | 76.37% |
| PAAS240719C00011000 | 2024-04-05 10:26AM EDT | 11.00 | 6.22 | 6.50 | 9.90 | 0.00 | - | 4 | 5 | 79.10% |
| PAAS240719C00012000 | 2024-04-04 10:34AM EDT | 12.00 | 5.20 | 5.20 | 8.90 | 0.00 | - | 6 | 59 | 159.96% |
| PAAS240719C00013000 | 2024-04-26 3:16PM EDT | 13.00 | 6.20 | 5.60 | 8.00 | +0.20 | +3.33% | 2 | 400 | 94.14% |
| PAAS240719C00014000 | 2024-04-25 10:49AM EDT | 14.00 | 5.10 | 3.30 | 5.40 | 0.00 | - | 1 | 940 | 62.01% |
| PAAS240719C00015000 | 2024-04-24 1:07PM EDT | 15.00 | 4.00 | 2.90 | 4.50 | 0.00 | - | 20 | 1,025 | 56.59% |
| PAAS240719C00016000 | 2024-04-24 9:56AM EDT | 16.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 5 | 1,981 | 50.20% |
| PAAS240719C00017000 | 2024-04-26 3:32PM EDT | 17.00 | 2.85 | 2.05 | 2.85 | +0.34 | +13.55% | 1 | 1,099 | 47.95% |
| PAAS240719C00018000 | 2024-04-26 2:23PM EDT | 18.00 | 2.25 | 2.10 | 2.45 | +0.05 | +2.27% | 18 | 2,200 | 53.71% |
| PAAS240719C00019000 | 2024-04-25 3:45PM EDT | 19.00 | 1.70 | 1.60 | 1.70 | 0.00 | - | 19 | 638 | 46.53% |
| PAAS240719C00020000 | 2024-04-26 11:59AM EDT | 20.00 | 1.22 | 1.20 | 1.25 | -0.03 | -2.40% | 14 | 1,581 | 45.51% |
| PAAS240719C00021000 | 2024-04-26 2:48PM EDT | 21.00 | 0.90 | 0.85 | 0.95 | -0.05 | -5.26% | 65 | 610 | 46.24% |
| PAAS240719C00022000 | 2024-04-26 3:41PM EDT | 22.00 | 0.70 | 0.60 | 0.75 | +0.02 | +2.94% | 28 | 1,295 | 47.95% |
| PAAS240719C00025000 | 2024-04-26 12:57PM EDT | 25.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 26 | 4,174 | 48.58% |
| PAAS240719C00030000 | 2024-04-26 2:04PM EDT | 30.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 1 | 288 | 56.64% |
| PAAS240719C00035000 | 2024-04-23 1:30PM EDT | 35.00 | 0.07 | 0.05 | 0.40 | 0.00 | - | 1 | 15 | 79.39% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240719P00008000 | 2024-01-19 4:35PM EDT | 8.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 92.19% |
| PAAS240719P00009000 | 2024-04-19 9:30AM EDT | 9.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 124.02% |
| PAAS240719P00010000 | 2024-04-05 12:03PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 135 | 109.18% |
| PAAS240719P00011000 | 2024-04-19 9:30AM EDT | 11.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 216 | 94.04% |
| PAAS240719P00012000 | 2024-04-26 2:12PM EDT | 12.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 35 | 424 | 52.34% |
| PAAS240719P00013000 | 2024-04-25 3:30PM EDT | 13.00 | 0.10 | 0.10 | 0.65 | 0.00 | - | 205 | 785 | 72.46% |
| PAAS240719P00014000 | 2024-04-26 10:14AM EDT | 14.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 885 | 50.98% |
| PAAS240719P00015000 | 2024-04-25 3:44PM EDT | 15.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 10 | 833 | 47.75% |
| PAAS240719P00016000 | 2024-04-23 1:53PM EDT | 16.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 22 | 304 | 45.02% |
| PAAS240719P00017000 | 2024-04-24 10:14AM EDT | 17.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 7 | 660 | 43.60% |
| PAAS240719P00018000 | 2024-04-26 1:47PM EDT | 18.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 61 | 379 | 42.58% |
| PAAS240719P00019000 | 2024-04-26 12:18PM EDT | 19.00 | 1.45 | 1.40 | 1.55 | -0.07 | -4.61% | 8 | 158 | 42.97% |
| PAAS240719P00020000 | 2024-04-26 9:58AM EDT | 20.00 | 2.05 | 2.00 | 2.10 | -0.08 | -3.76% | 1 | 123 | 41.90% |
| PAAS240719P00021000 | 2024-04-24 9:44AM EDT | 21.00 | 3.10 | 2.70 | 2.80 | 0.00 | - | 1 | 43 | 42.48% |
| PAAS240719P00022000 | 2024-04-12 1:43PM EDT | 22.00 | 3.59 | 3.40 | 3.60 | 0.00 | - | 24 | 408 | 43.85% |
| PAAS240719P00025000 | 2024-04-12 12:24PM EDT | 25.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 8 | 1 | 49.51% |
| PAAS240719P00030000 | 2024-04-10 3:30PM EDT | 30.00 | 11.00 | 8.90 | 11.70 | 0.00 | - | 3 | 3 | 88.38% |
