La bourse est fermée

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,06+0,52 (+2,53 %)
À la clôture : 04:00PM EDT
21,01 -0,05 (-0,24 %)
Échanges après Bourse : 07:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS220715C000140002022-05-11 10:59AM EDT14.008.809.409.600.00-6140332.03%
PAAS220715C000150002022-06-24 12:36PM EDT15.006.005.907.00-0.50-7.69%913133.59%
PAAS220715C000160002022-06-24 12:36PM EDT16.005.025.005.50-0.88-14.92%6092.19%
PAAS220715C000170002022-06-24 9:57AM EDT17.003.724.004.30-9.63-72.13%4662.89%
PAAS220715C000180002022-06-24 9:38AM EDT18.002.673.103.40-0.63-19.09%31460.94%
PAAS220715C000190002022-06-24 3:04PM EDT19.002.452.202.50+0.45+22.50%183653.52%
PAAS220715C000200002022-06-24 1:29PM EDT20.001.651.552.30+0.45+37.50%8217569.34%
PAAS220715C000210002022-06-24 10:24AM EDT21.001.100.951.10+0.25+29.41%516350.68%
PAAS220715C000220002022-06-24 3:58PM EDT22.000.600.600.65+0.10+20.00%11895051.17%
PAAS220715C000230002022-06-24 2:37PM EDT23.000.400.300.40+0.07+21.21%1081,14850.88%
PAAS220715C000240002022-06-24 2:07PM EDT24.000.210.150.25+0.08+61.54%2294452.15%
PAAS220715C000250002022-06-24 3:59PM EDT25.000.110.100.150.00-1231,65654.88%
PAAS220715C000260002022-06-24 10:50AM EDT26.000.050.000.10-0.05-50.00%460452.34%
PAAS220715C000270002022-06-24 11:42AM EDT27.000.100.050.20+0.03+42.86%21,20072.07%
PAAS220715C000280002022-06-23 11:02AM EDT28.000.010.000.050.00-11,25459.38%
PAAS220715C000290002022-06-22 12:29PM EDT29.000.100.000.100.00-3034073.05%
PAAS220715C000300002022-06-23 2:17PM EDT30.000.050.000.050.00-11,37471.09%
PAAS220715C000310002022-06-21 3:10PM EDT31.000.050.000.050.00-1317,22976.56%
PAAS220715C000320002022-05-24 3:10PM EDT32.000.100.000.100.00-3076490.63%
PAAS220715C000330002022-06-14 3:56PM EDT33.000.100.000.400.00-6402124.02%
PAAS220715C000340002022-05-31 9:41AM EDT34.000.050.000.100.00-1509100.78%
PAAS220715C000350002022-06-16 10:09AM EDT35.000.050.000.250.00-11,623123.83%
PAAS220715C000360002022-06-21 9:30AM EDT36.000.150.000.150.00-1480117.97%
PAAS220715C000400002022-06-24 11:11AM EDT40.000.050.000.050.00-83,178117.19%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAAS220715P000140002022-06-15 9:59AM EDT14.000.170.000.250.00-121114.06%
PAAS220715P000150002022-06-15 9:59AM EDT15.000.190.000.250.00-16898.05%
PAAS220715P000160002022-06-17 2:36PM EDT16.000.050.000.200.00-52778.52%
PAAS220715P000170002022-06-24 1:33PM EDT17.000.070.050.15-0.03-30.00%122564.45%
PAAS220715P000180002022-06-24 1:33PM EDT18.000.160.100.20-0.08-33.33%121,51356.64%
PAAS220715P000190002022-06-24 12:43PM EDT19.000.300.250.35-0.15-33.33%41,10754.30%
PAAS220715P000200002022-06-24 1:01PM EDT20.000.600.450.60-0.25-29.41%1984450.29%
PAAS220715P000210002022-06-24 2:03PM EDT21.000.900.901.00-0.40-30.77%368652.44%
PAAS220715P000220002022-06-24 3:55PM EDT22.001.501.401.60-0.62-29.25%1369853.03%
PAAS220715P000230002022-06-24 11:13AM EDT23.002.222.202.35-0.13-5.53%2263650.00%
PAAS220715P000240002022-06-24 1:41PM EDT24.003.103.003.30-0.04-1.27%5077653.13%
PAAS220715P000250002022-06-24 2:03PM EDT25.004.003.904.20-0.90-18.37%885853.13%
PAAS220715P000260002022-06-21 12:25PM EDT26.004.604.805.200.00-122054.30%
PAAS220715P000270002022-06-24 10:39AM EDT27.005.925.806.10-0.88-12.94%1017076.56%
PAAS220715P000280002022-06-24 12:45PM EDT28.006.946.807.20+0.52+8.10%121968.75%
PAAS220715P000290002022-06-24 11:17AM EDT29.007.907.808.10-0.05-0.63%195357.81%
PAAS220715P000300002022-06-24 1:09PM EDT30.008.988.709.20+0.03+0.34%934162.50%
PAAS220715P000310002022-06-22 3:48PM EDT31.009.979.8010.200.00-92887.50%
PAAS220715P000320002022-06-22 11:48AM EDT32.0010.9010.8011.200.00-61593.36%
PAAS220715P000330002022-06-14 1:07PM EDT33.0012.2311.4012.900.00-516125.39%
PAAS220715P000340002022-06-15 1:11PM EDT34.0013.3012.1013.600.00-22176.17%
PAAS220715P000350002022-03-24 11:16AM EDT35.007.328.809.100.00-22660.00%
PAAS220715P000360002022-06-15 2:57PM EDT36.0014.6014.7015.800.00-2626155.66%
PAAS220715P000400002022-04-22 11:21AM EDT40.0013.7517.5018.000.00-370.00%