Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,17-0,39 (-1,53 %)
À la clôture : 4:00PM EDT
25,23 +0,06 (+0,24 %)
Échanges après Bourse : 07:51PM EDT
Échanges après Bourse : 07:51PM EDT
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS211119C00015000 | 2021-10-12 3:57PM EDT | 15.00 | 9.35 | 9.95 | 10.65 | 0.00 | - | - | 5 | 105.08% |
| PAAS211119C00019000 | 2021-10-07 11:20AM EDT | 19.00 | 5.30 | 6.05 | 6.75 | 0.00 | - | 1 | 2 | 73.24% |
| PAAS211119C00020000 | 2021-10-15 3:00PM EDT | 20.00 | 5.60 | 5.10 | 5.40 | +1.95 | +53.42% | 10 | 27 | 62.89% |
| PAAS211119C00021000 | 2021-10-13 3:21PM EDT | 21.00 | 4.30 | 4.15 | 4.70 | 0.00 | - | 2 | 2 | 54.49% |
| PAAS211119C00022000 | 2021-10-15 3:07PM EDT | 22.00 | 3.35 | 3.35 | 3.55 | -0.20 | -5.63% | 24 | 339 | 51.17% |
| PAAS211119C00023000 | 2021-10-15 3:07PM EDT | 23.00 | 2.55 | 2.53 | 2.84 | -0.17 | -6.25% | 63 | 280 | 52.49% |
| PAAS211119C00024000 | 2021-10-15 3:48PM EDT | 24.00 | 1.97 | 1.92 | 2.27 | -0.23 | -10.45% | 18 | 613 | 54.93% |
| PAAS211119C00025000 | 2021-10-15 3:41PM EDT | 25.00 | 1.38 | 1.36 | 1.44 | -0.23 | -14.29% | 195 | 529 | 45.02% |
| PAAS211119C00026000 | 2021-10-15 3:58PM EDT | 26.00 | 0.99 | 0.93 | 0.97 | -0.13 | -11.61% | 291 | 1,700 | 43.85% |
| PAAS211119C00027000 | 2021-10-15 3:36PM EDT | 27.00 | 0.64 | 0.61 | 0.67 | -0.12 | -15.79% | 91 | 910 | 44.73% |
| PAAS211119C00028000 | 2021-10-15 3:48PM EDT | 28.00 | 0.42 | 0.40 | 0.43 | -0.12 | -22.22% | 375 | 656 | 44.53% |
| PAAS211119C00029000 | 2021-10-15 3:49PM EDT | 29.00 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 94 | 831 | 45.12% |
| PAAS211119C00030000 | 2021-10-15 3:45PM EDT | 30.00 | 0.19 | 0.16 | 0.20 | -0.04 | -17.39% | 85 | 428 | 47.07% |
| PAAS211119C00031000 | 2021-10-15 1:57PM EDT | 31.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 10 | 124 | 48.44% |
| PAAS211119C00032000 | 2021-10-15 11:02AM EDT | 32.00 | 0.11 | 0.07 | 0.11 | -0.02 | -15.38% | 12 | 70 | 50.98% |
| PAAS211119C00033000 | 2021-09-24 12:11PM EDT | 33.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 13 | 22 | 57.03% |
| PAAS211119C00034000 | 2021-10-15 11:48AM EDT | 34.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 8 | 51.56% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS211119P00015000 | 2021-10-05 10:36AM EDT | 15.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 5 | 111.33% |
| PAAS211119P00016000 | 2021-10-04 11:02AM EDT | 16.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | - | 5 | 108.59% |
| PAAS211119P00017000 | 2021-10-15 3:28PM EDT | 17.00 | 0.02 | 0.00 | 0.08 | -0.10 | -83.33% | 1 | 1 | 66.80% |
| PAAS211119P00018000 | 2021-10-14 11:08AM EDT | 18.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 16 | 57.03% |
| PAAS211119P00019000 | 2021-10-14 11:09AM EDT | 19.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 52.34% |
| PAAS211119P00020000 | 2021-10-15 3:28PM EDT | 20.00 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 9 | 98 | 50.98% |
| PAAS211119P00021000 | 2021-10-15 3:42PM EDT | 21.00 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 27 | 232 | 49.12% |
| PAAS211119P00022000 | 2021-10-15 2:33PM EDT | 22.00 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 37 | 525 | 46.29% |
| PAAS211119P00023000 | 2021-10-15 2:32PM EDT | 23.00 | 0.49 | 0.47 | 0.61 | +0.02 | +4.26% | 265 | 858 | 50.00% |
| PAAS211119P00024000 | 2021-10-15 3:50PM EDT | 24.00 | 0.78 | 0.79 | 0.82 | +0.04 | +5.41% | 52 | 608 | 44.92% |
| PAAS211119P00025000 | 2021-10-15 3:46PM EDT | 25.00 | 1.25 | 1.17 | 1.36 | +0.13 | +11.61% | 60 | 421 | 48.00% |
| PAAS211119P00026000 | 2021-10-15 2:32PM EDT | 26.00 | 1.80 | 1.68 | 1.86 | +0.14 | +8.43% | 321 | 286 | 45.85% |
| PAAS211119P00027000 | 2021-10-15 12:53PM EDT | 27.00 | 2.45 | 2.46 | 2.57 | +0.14 | +6.06% | 182 | 193 | 47.31% |
| PAAS211119P00028000 | 2021-10-15 2:00PM EDT | 28.00 | 3.25 | 3.25 | 3.30 | +0.18 | +5.86% | 37 | 110 | 46.29% |
| PAAS211119P00029000 | 2021-10-15 2:51PM EDT | 29.00 | 4.15 | 4.05 | 4.30 | -0.05 | -1.19% | 13 | 113 | 54.39% |
| PAAS211119P00030000 | 2021-10-14 1:19PM EDT | 30.00 | 5.18 | 4.95 | 5.15 | +0.40 | +8.37% | 10 | 242 | 54.20% |
| PAAS211119P00031000 | 2021-10-14 3:52PM EDT | 31.00 | 6.17 | 5.80 | 6.45 | +0.50 | +8.82% | 1 | 36 | 59.18% |
| PAAS211119P00032000 | 2021-10-15 1:04PM EDT | 32.00 | 6.80 | 6.85 | 7.15 | +0.07 | +1.04% | 12 | 74 | 56.45% |
| PAAS211119P00033000 | 2021-10-15 3:59PM EDT | 33.00 | 7.85 | 7.85 | 8.20 | +0.18 | +2.35% | 3 | 116 | 63.67% |
| PAAS211119P00034000 | 2021-09-30 10:05AM EDT | 34.00 | 10.80 | 8.70 | 9.45 | 0.00 | - | 5 | 19 | 72.66% |
| PAAS211119P00035000 | 2021-10-15 11:49AM EDT | 35.00 | 9.80 | 9.75 | 10.10 | -0.15 | -1.51% | 50 | 55 | 63.28% |
