La bourse ferme dans 9 min

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,18+1,45 (+6,38 %)
À partir de 11:21AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS220121C000030002021-12-21 3:02PM EST3.0021.6820.6021.500.00-111,568.75%
PAAS220121C000050002021-11-10 6:55AM EST5.0034.3518.2018.750.00-200.00%
PAAS220121C000080002022-01-18 10:09AM EST8.0015.3315.7516.000.00-220.00%
PAAS220121C000100002022-01-14 10:16AM EST10.0013.1513.7014.000.00-280.00%
PAAS220121C000130002021-12-16 10:20AM EST13.0010.759.8510.100.00-10180.00%
PAAS220121C000150002022-01-18 2:39PM EST15.008.328.758.95+0.32+4.00%101690.00%
PAAS220121C000160002022-01-18 12:14AM EST16.006.457.708.050.00--10.00%
PAAS220121C000170002022-01-19 10:26AM EST17.006.706.757.00+0.20+3.08%91980.00%
PAAS220121C000180002022-01-07 11:16AM EST18.004.505.756.000.00-310.00%
PAAS220121C000190002022-01-03 10:12AM EST19.005.384.755.000.00-31320.00%
PAAS220121C000200002022-01-19 10:44AM EST20.003.703.754.00+0.76+25.85%261,0050.00%
PAAS220121C000210002022-01-18 3:16PM EST21.001.862.712.960.00-201250.00%
PAAS220121C000220002022-01-19 10:49AM EST22.001.661.761.97+0.44+36.07%815950.00%
PAAS220121C000230002022-01-19 10:25AM EST23.000.810.861.04+0.52+179.31%1095530.00%
PAAS220121C000240002022-01-19 11:03AM EST24.000.310.300.35+0.23+287.50%29372128.71%
PAAS220121C000250002022-01-19 11:05AM EST25.000.070.050.07+0.04+133.33%2073,17937.11%
PAAS220121C000260002022-01-19 10:59AM EST26.000.020.010.050.00-11,52251.56%
PAAS220121C000270002022-01-19 10:39AM EST27.000.010.000.010.00-82,55653.13%
PAAS220121C000280002022-01-18 2:58PM EST28.000.010.000.010.00-32,62868.75%
PAAS220121C000290002022-01-19 10:44AM EST29.000.020.000.030.00-32,24795.31%
PAAS220121C000300002022-01-18 3:23PM EST30.000.010.000.010.00-25,13893.75%
PAAS220121C000310002022-01-18 11:02AM EST31.000.040.000.050.00-15464134.38%
PAAS220121C000320002022-01-06 10:19AM EST32.000.030.000.090.00-3452162.50%
PAAS220121C000330002022-01-14 1:34PM EST33.000.010.000.070.00-21,549170.31%
PAAS220121C000340002022-01-04 9:31AM EST34.000.010.000.050.00-1161175.00%
PAAS220121C000350002022-01-18 2:01PM EST35.000.010.000.010.00-410,728156.25%
PAAS220121C000360002022-01-14 11:08AM EST36.000.010.000.020.00-19172175.00%
PAAS220121C000370002021-12-27 3:07PM EST37.000.020.000.110.00-3188235.94%
PAAS220121C000380002021-11-15 10:48AM EST38.000.190.010.230.00-4241282.81%
PAAS220121C000390002021-10-20 12:11PM EST39.000.110.020.220.00-1292295.31%
PAAS220121C000400002022-01-07 3:51PM EST40.000.020.000.010.00-68,096200.00%
PAAS220121C000410002021-11-16 1:17PM EST41.000.140.000.070.00-239262.50%
PAAS220121C000420002021-11-08 3:28PM EST42.000.100.000.140.00-50252301.56%
PAAS220121C000450002022-01-10 12:28PM EST45.000.010.000.010.00-1502,470237.50%
PAAS220121C000500002022-01-10 11:55AM EST50.000.010.000.010.00-11,794275.00%
PAAS220121C000550002022-01-14 1:26PM EST55.000.010.000.010.00-23,158312.50%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS220121P000030002021-11-10 6:55AM EST3.000.200.000.100.00--11,100.00%
PAAS220121P000050002022-01-10 12:00PM EST5.000.010.000.100.00-210825.00%
PAAS220121P000080002021-11-10 6:55AM EST8.000.030.000.180.00-18646.88%
PAAS220121P000100002021-12-15 2:53PM EST10.000.060.000.050.00-2098431.25%
PAAS220121P000130002022-01-11 11:11AM EST13.000.010.000.110.00-4492351.56%
PAAS220121P000150002022-01-11 11:11AM EST15.000.010.000.110.00-4829279.69%
PAAS220121P000170002022-01-13 1:29PM EST17.000.010.000.110.00-31,005214.84%
PAAS220121P000180002022-01-10 3:22PM EST18.000.040.000.110.00-1050184.38%
PAAS220121P000190002021-12-27 3:23PM EST19.000.020.000.040.00-27131.25%
PAAS220121P000200002022-01-18 10:52AM EST20.000.010.000.010.00-61,18087.50%
PAAS220121P000210002022-01-13 2:51PM EST21.000.030.000.120.00-3223103.13%
PAAS220121P000220002022-01-19 10:02AM EST22.000.030.020.04-0.11-78.57%131,45564.06%
PAAS220121P000230002022-01-19 11:03AM EST23.000.100.070.11-0.45-81.82%266653.52%
PAAS220121P000240002022-01-19 10:45AM EST24.000.550.400.52-0.60-52.17%41,01262.50%
PAAS220121P000250002022-01-19 10:56AM EST25.001.251.131.23-1.07-46.12%302,77778.13%
PAAS220121P000260002022-01-19 10:21AM EST26.002.352.052.36-0.46-16.37%4727116.41%
PAAS220121P000270002022-01-19 10:43AM EST27.003.303.053.25-0.77-18.92%101,597137.89%
PAAS220121P000280002022-01-19 10:48AM EST28.004.404.104.30-0.89-16.82%42874172.46%
PAAS220121P000290002022-01-19 11:00AM EST29.005.205.105.25-0.65-11.11%75574192.58%
PAAS220121P000300002022-01-19 10:30AM EST30.006.276.056.30-0.31-4.71%51,081215.23%
PAAS220121P000310002022-01-18 3:50PM EST31.008.337.057.250.00-279231.25%
PAAS220121P000320002022-01-18 11:45AM EST32.008.828.058.300.00-197255.86%
PAAS220121P000330002022-01-10 1:09PM EST33.0010.389.059.200.00-5929263.67%
PAAS220121P000340002022-01-12 3:17PM EST34.0010.1510.0510.300.00-20181292.58%
PAAS220121P000350002022-01-19 9:30AM EST35.0012.2511.1011.30+0.98+8.70%1368315.23%
PAAS220121P000360002021-12-23 9:41AM EST36.0011.300.000.000.00-1120.00%
PAAS220121P000370002022-01-12 2:39PM EST37.0013.2013.0513.300.00-80341.02%
PAAS220121P000380002021-11-10 6:55AM EST38.0014.3314.4514.750.00-349442.38%
PAAS220121P000390002021-11-10 6:55AM EST39.009.3015.4515.750.00--1458.20%
PAAS220121P000400002022-01-12 3:53PM EST40.0016.1516.0516.250.00-11116377.34%
PAAS220121P000410002021-11-10 6:55AM EST41.0018.1517.4517.750.00-1010488.28%
PAAS220121P000420002021-11-10 6:55AM EST42.0012.6518.4518.750.00-11502.34%
PAAS220121P000450002021-11-10 6:55AM EST45.0012.3321.4521.750.00-1810542.19%
PAAS220121P000500002021-11-10 6:55AM EST50.0026.3026.3526.850.00-167600.39%
PAAS220121P000550002021-11-10 6:55AM EST55.0028.6031.4531.750.00-16651.56%