La bourse ferme dans 9 min
CAC 40
7 165,94 +32,11 (+0,45 %) Euro Stoxx 50
4 267,91 +10,09 (+0,24 %) Dow Jones
35 297,23 -71,24 (-0,20 %) EUR/USD
1,1348 +0,0018 (+0,16 %) Gold future
1 840,40 +28,00 (+1,54 %) BTC-EUR
36 861,70 -60,55 (-0,16 %)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EST. Marché ouvert.
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS220121C00003000 | 2021-12-21 3:02PM EST | 3.00 | 21.68 | 20.60 | 21.50 | 0.00 | - | 1 | 1 | 1,568.75% |
| PAAS220121C00005000 | 2021-11-10 6:55AM EST | 5.00 | 34.35 | 18.20 | 18.75 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS220121C00008000 | 2022-01-18 10:09AM EST | 8.00 | 15.33 | 15.75 | 16.00 | 0.00 | - | 2 | 2 | 0.00% |
| PAAS220121C00010000 | 2022-01-14 10:16AM EST | 10.00 | 13.15 | 13.70 | 14.00 | 0.00 | - | 2 | 8 | 0.00% |
| PAAS220121C00013000 | 2021-12-16 10:20AM EST | 13.00 | 10.75 | 9.85 | 10.10 | 0.00 | - | 10 | 18 | 0.00% |
| PAAS220121C00015000 | 2022-01-18 2:39PM EST | 15.00 | 8.32 | 8.75 | 8.95 | +0.32 | +4.00% | 10 | 169 | 0.00% |
| PAAS220121C00016000 | 2022-01-18 12:14AM EST | 16.00 | 6.45 | 7.70 | 8.05 | 0.00 | - | - | 1 | 0.00% |
| PAAS220121C00017000 | 2022-01-19 10:26AM EST | 17.00 | 6.70 | 6.75 | 7.00 | +0.20 | +3.08% | 9 | 198 | 0.00% |
| PAAS220121C00018000 | 2022-01-07 11:16AM EST | 18.00 | 4.50 | 5.75 | 6.00 | 0.00 | - | 3 | 1 | 0.00% |
| PAAS220121C00019000 | 2022-01-03 10:12AM EST | 19.00 | 5.38 | 4.75 | 5.00 | 0.00 | - | 31 | 32 | 0.00% |
| PAAS220121C00020000 | 2022-01-19 10:44AM EST | 20.00 | 3.70 | 3.75 | 4.00 | +0.76 | +25.85% | 26 | 1,005 | 0.00% |
| PAAS220121C00021000 | 2022-01-18 3:16PM EST | 21.00 | 1.86 | 2.71 | 2.96 | 0.00 | - | 20 | 125 | 0.00% |
| PAAS220121C00022000 | 2022-01-19 10:49AM EST | 22.00 | 1.66 | 1.76 | 1.97 | +0.44 | +36.07% | 81 | 595 | 0.00% |
| PAAS220121C00023000 | 2022-01-19 10:25AM EST | 23.00 | 0.81 | 0.86 | 1.04 | +0.52 | +179.31% | 109 | 553 | 0.00% |
| PAAS220121C00024000 | 2022-01-19 11:03AM EST | 24.00 | 0.31 | 0.30 | 0.35 | +0.23 | +287.50% | 293 | 721 | 28.71% |
| PAAS220121C00025000 | 2022-01-19 11:05AM EST | 25.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 207 | 3,179 | 37.11% |
| PAAS220121C00026000 | 2022-01-19 10:59AM EST | 26.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,522 | 51.56% |
| PAAS220121C00027000 | 2022-01-19 10:39AM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,556 | 53.13% |
| PAAS220121C00028000 | 2022-01-18 2:58PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,628 | 68.75% |
| PAAS220121C00029000 | 2022-01-19 10:44AM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 2,247 | 95.31% |
| PAAS220121C00030000 | 2022-01-18 3:23PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,138 | 93.75% |
| PAAS220121C00031000 | 2022-01-18 11:02AM EST | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 464 | 134.38% |
| PAAS220121C00032000 | 2022-01-06 10:19AM EST | 32.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 452 | 162.50% |
| PAAS220121C00033000 | 2022-01-14 1:34PM EST | 33.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1,549 | 170.31% |
| PAAS220121C00034000 | 2022-01-04 9:31AM EST | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 161 | 175.00% |
| PAAS220121C00035000 | 2022-01-18 2:01PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,728 | 156.25% |
| PAAS220121C00036000 | 2022-01-14 11:08AM EST | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 172 | 175.00% |
| PAAS220121C00037000 | 2021-12-27 3:07PM EST | 37.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 188 | 235.94% |
| PAAS220121C00038000 | 2021-11-15 10:48AM EST | 38.00 | 0.19 | 0.01 | 0.23 | 0.00 | - | 4 | 241 | 282.81% |
| PAAS220121C00039000 | 2021-10-20 12:11PM EST | 39.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 12 | 92 | 295.31% |
| PAAS220121C00040000 | 2022-01-07 3:51PM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 8,096 | 200.00% |
| PAAS220121C00041000 | 2021-11-16 1:17PM EST | 41.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 39 | 262.50% |
| PAAS220121C00042000 | 2021-11-08 3:28PM EST | 42.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 50 | 252 | 301.56% |
| PAAS220121C00045000 | 2022-01-10 12:28PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,470 | 237.50% |
| PAAS220121C00050000 | 2022-01-10 11:55AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,794 | 275.00% |
| PAAS220121C00055000 | 2022-01-14 1:26PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,158 | 312.50% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS220121P00003000 | 2021-11-10 6:55AM EST | 3.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 1,100.00% |
| PAAS220121P00005000 | 2022-01-10 12:00PM EST | 5.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 825.00% |
| PAAS220121P00008000 | 2021-11-10 6:55AM EST | 8.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 8 | 646.88% |
| PAAS220121P00010000 | 2021-12-15 2:53PM EST | 10.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 98 | 431.25% |
| PAAS220121P00013000 | 2022-01-11 11:11AM EST | 13.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 492 | 351.56% |
| PAAS220121P00015000 | 2022-01-11 11:11AM EST | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 829 | 279.69% |
| PAAS220121P00017000 | 2022-01-13 1:29PM EST | 17.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 1,005 | 214.84% |
| PAAS220121P00018000 | 2022-01-10 3:22PM EST | 18.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 50 | 184.38% |
| PAAS220121P00019000 | 2021-12-27 3:23PM EST | 19.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 7 | 131.25% |
| PAAS220121P00020000 | 2022-01-18 10:52AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,180 | 87.50% |
| PAAS220121P00021000 | 2022-01-13 2:51PM EST | 21.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 223 | 103.13% |
| PAAS220121P00022000 | 2022-01-19 10:02AM EST | 22.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 13 | 1,455 | 64.06% |
| PAAS220121P00023000 | 2022-01-19 11:03AM EST | 23.00 | 0.10 | 0.07 | 0.11 | -0.45 | -81.82% | 2 | 666 | 53.52% |
| PAAS220121P00024000 | 2022-01-19 10:45AM EST | 24.00 | 0.55 | 0.40 | 0.52 | -0.60 | -52.17% | 4 | 1,012 | 62.50% |
| PAAS220121P00025000 | 2022-01-19 10:56AM EST | 25.00 | 1.25 | 1.13 | 1.23 | -1.07 | -46.12% | 30 | 2,777 | 78.13% |
| PAAS220121P00026000 | 2022-01-19 10:21AM EST | 26.00 | 2.35 | 2.05 | 2.36 | -0.46 | -16.37% | 4 | 727 | 116.41% |
| PAAS220121P00027000 | 2022-01-19 10:43AM EST | 27.00 | 3.30 | 3.05 | 3.25 | -0.77 | -18.92% | 10 | 1,597 | 137.89% |
| PAAS220121P00028000 | 2022-01-19 10:48AM EST | 28.00 | 4.40 | 4.10 | 4.30 | -0.89 | -16.82% | 42 | 874 | 172.46% |
| PAAS220121P00029000 | 2022-01-19 11:00AM EST | 29.00 | 5.20 | 5.10 | 5.25 | -0.65 | -11.11% | 75 | 574 | 192.58% |
| PAAS220121P00030000 | 2022-01-19 10:30AM EST | 30.00 | 6.27 | 6.05 | 6.30 | -0.31 | -4.71% | 5 | 1,081 | 215.23% |
| PAAS220121P00031000 | 2022-01-18 3:50PM EST | 31.00 | 8.33 | 7.05 | 7.25 | 0.00 | - | 2 | 79 | 231.25% |
| PAAS220121P00032000 | 2022-01-18 11:45AM EST | 32.00 | 8.82 | 8.05 | 8.30 | 0.00 | - | 1 | 97 | 255.86% |
| PAAS220121P00033000 | 2022-01-10 1:09PM EST | 33.00 | 10.38 | 9.05 | 9.20 | 0.00 | - | 59 | 29 | 263.67% |
| PAAS220121P00034000 | 2022-01-12 3:17PM EST | 34.00 | 10.15 | 10.05 | 10.30 | 0.00 | - | 20 | 181 | 292.58% |
| PAAS220121P00035000 | 2022-01-19 9:30AM EST | 35.00 | 12.25 | 11.10 | 11.30 | +0.98 | +8.70% | 1 | 368 | 315.23% |
| PAAS220121P00036000 | 2021-12-23 9:41AM EST | 36.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PAAS220121P00037000 | 2022-01-12 2:39PM EST | 37.00 | 13.20 | 13.05 | 13.30 | 0.00 | - | 8 | 0 | 341.02% |
| PAAS220121P00038000 | 2021-11-10 6:55AM EST | 38.00 | 14.33 | 14.45 | 14.75 | 0.00 | - | 3 | 49 | 442.38% |
| PAAS220121P00039000 | 2021-11-10 6:55AM EST | 39.00 | 9.30 | 15.45 | 15.75 | 0.00 | - | - | 1 | 458.20% |
| PAAS220121P00040000 | 2022-01-12 3:53PM EST | 40.00 | 16.15 | 16.05 | 16.25 | 0.00 | - | 11 | 116 | 377.34% |
| PAAS220121P00041000 | 2021-11-10 6:55AM EST | 41.00 | 18.15 | 17.45 | 17.75 | 0.00 | - | 10 | 10 | 488.28% |
| PAAS220121P00042000 | 2021-11-10 6:55AM EST | 42.00 | 12.65 | 18.45 | 18.75 | 0.00 | - | 1 | 1 | 502.34% |
| PAAS220121P00045000 | 2021-11-10 6:55AM EST | 45.00 | 12.33 | 21.45 | 21.75 | 0.00 | - | 1 | 810 | 542.19% |
| PAAS220121P00050000 | 2021-11-10 6:55AM EST | 50.00 | 26.30 | 26.35 | 26.85 | 0.00 | - | 1 | 67 | 600.39% |
| PAAS220121P00055000 | 2021-11-10 6:55AM EST | 55.00 | 28.60 | 31.45 | 31.75 | 0.00 | - | 1 | 6 | 651.56% |
