La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 235,89 +11,74 (+0,06 %)
Pan American Silver Corp. (PAAS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS220715C00014000 | 2022-05-11 10:59AM EDT | 14.00 | 8.80 | 9.40 | 9.60 | 0.00 | - | 6 | 140 | 332.03% |
| PAAS220715C00015000 | 2022-06-24 12:36PM EDT | 15.00 | 6.00 | 5.90 | 7.00 | -0.50 | -7.69% | 9 | 13 | 133.59% |
| PAAS220715C00016000 | 2022-06-24 12:36PM EDT | 16.00 | 5.02 | 5.00 | 5.50 | -0.88 | -14.92% | 6 | 0 | 92.19% |
| PAAS220715C00017000 | 2022-06-24 9:57AM EDT | 17.00 | 3.72 | 4.00 | 4.30 | -9.63 | -72.13% | 4 | 6 | 62.89% |
| PAAS220715C00018000 | 2022-06-24 9:38AM EDT | 18.00 | 2.67 | 3.10 | 3.40 | -0.63 | -19.09% | 3 | 14 | 60.94% |
| PAAS220715C00019000 | 2022-06-24 3:04PM EDT | 19.00 | 2.45 | 2.20 | 2.50 | +0.45 | +22.50% | 18 | 36 | 53.52% |
| PAAS220715C00020000 | 2022-06-24 1:29PM EDT | 20.00 | 1.65 | 1.55 | 2.30 | +0.45 | +37.50% | 82 | 175 | 69.34% |
| PAAS220715C00021000 | 2022-06-24 10:24AM EDT | 21.00 | 1.10 | 0.95 | 1.10 | +0.25 | +29.41% | 5 | 163 | 50.68% |
| PAAS220715C00022000 | 2022-06-24 3:58PM EDT | 22.00 | 0.60 | 0.60 | 0.65 | +0.10 | +20.00% | 118 | 950 | 51.17% |
| PAAS220715C00023000 | 2022-06-24 2:37PM EDT | 23.00 | 0.40 | 0.30 | 0.40 | +0.07 | +21.21% | 108 | 1,148 | 50.88% |
| PAAS220715C00024000 | 2022-06-24 2:07PM EDT | 24.00 | 0.21 | 0.15 | 0.25 | +0.08 | +61.54% | 22 | 944 | 52.15% |
| PAAS220715C00025000 | 2022-06-24 3:59PM EDT | 25.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 123 | 1,656 | 54.88% |
| PAAS220715C00026000 | 2022-06-24 10:50AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 604 | 52.34% |
| PAAS220715C00027000 | 2022-06-24 11:42AM EDT | 27.00 | 0.10 | 0.05 | 0.20 | +0.03 | +42.86% | 2 | 1,200 | 72.07% |
| PAAS220715C00028000 | 2022-06-23 11:02AM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,254 | 59.38% |
| PAAS220715C00029000 | 2022-06-22 12:29PM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 340 | 73.05% |
| PAAS220715C00030000 | 2022-06-23 2:17PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,374 | 71.09% |
| PAAS220715C00031000 | 2022-06-21 3:10PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 17,229 | 76.56% |
| PAAS220715C00032000 | 2022-05-24 3:10PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 764 | 90.63% |
| PAAS220715C00033000 | 2022-06-14 3:56PM EDT | 33.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 402 | 124.02% |
| PAAS220715C00034000 | 2022-05-31 9:41AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 509 | 100.78% |
| PAAS220715C00035000 | 2022-06-16 10:09AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,623 | 123.83% |
| PAAS220715C00036000 | 2022-06-21 9:30AM EDT | 36.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 480 | 117.97% |
| PAAS220715C00040000 | 2022-06-24 11:11AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 3,178 | 117.19% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS220715P00014000 | 2022-06-15 9:59AM EDT | 14.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 114.06% |
| PAAS220715P00015000 | 2022-06-15 9:59AM EDT | 15.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 98.05% |
| PAAS220715P00016000 | 2022-06-17 2:36PM EDT | 16.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 27 | 78.52% |
| PAAS220715P00017000 | 2022-06-24 1:33PM EDT | 17.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 12 | 25 | 64.45% |
| PAAS220715P00018000 | 2022-06-24 1:33PM EDT | 18.00 | 0.16 | 0.10 | 0.20 | -0.08 | -33.33% | 12 | 1,513 | 56.64% |
| PAAS220715P00019000 | 2022-06-24 12:43PM EDT | 19.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 4 | 1,107 | 54.30% |
| PAAS220715P00020000 | 2022-06-24 1:01PM EDT | 20.00 | 0.60 | 0.45 | 0.60 | -0.25 | -29.41% | 19 | 844 | 50.29% |
| PAAS220715P00021000 | 2022-06-24 2:03PM EDT | 21.00 | 0.90 | 0.90 | 1.00 | -0.40 | -30.77% | 3 | 686 | 52.44% |
| PAAS220715P00022000 | 2022-06-24 3:55PM EDT | 22.00 | 1.50 | 1.40 | 1.60 | -0.62 | -29.25% | 13 | 698 | 53.03% |
| PAAS220715P00023000 | 2022-06-24 11:13AM EDT | 23.00 | 2.22 | 2.20 | 2.35 | -0.13 | -5.53% | 22 | 636 | 50.00% |
| PAAS220715P00024000 | 2022-06-24 1:41PM EDT | 24.00 | 3.10 | 3.00 | 3.30 | -0.04 | -1.27% | 50 | 776 | 53.13% |
| PAAS220715P00025000 | 2022-06-24 2:03PM EDT | 25.00 | 4.00 | 3.90 | 4.20 | -0.90 | -18.37% | 8 | 858 | 53.13% |
| PAAS220715P00026000 | 2022-06-21 12:25PM EDT | 26.00 | 4.60 | 4.80 | 5.20 | 0.00 | - | 1 | 220 | 54.30% |
| PAAS220715P00027000 | 2022-06-24 10:39AM EDT | 27.00 | 5.92 | 5.80 | 6.10 | -0.88 | -12.94% | 10 | 170 | 76.56% |
| PAAS220715P00028000 | 2022-06-24 12:45PM EDT | 28.00 | 6.94 | 6.80 | 7.20 | +0.52 | +8.10% | 1 | 219 | 68.75% |
| PAAS220715P00029000 | 2022-06-24 11:17AM EDT | 29.00 | 7.90 | 7.80 | 8.10 | -0.05 | -0.63% | 19 | 53 | 57.81% |
| PAAS220715P00030000 | 2022-06-24 1:09PM EDT | 30.00 | 8.98 | 8.70 | 9.20 | +0.03 | +0.34% | 9 | 341 | 62.50% |
| PAAS220715P00031000 | 2022-06-22 3:48PM EDT | 31.00 | 9.97 | 9.80 | 10.20 | 0.00 | - | 9 | 28 | 87.50% |
| PAAS220715P00032000 | 2022-06-22 11:48AM EDT | 32.00 | 10.90 | 10.80 | 11.20 | 0.00 | - | 6 | 15 | 93.36% |
| PAAS220715P00033000 | 2022-06-14 1:07PM EDT | 33.00 | 12.23 | 11.40 | 12.90 | 0.00 | - | 5 | 16 | 125.39% |
| PAAS220715P00034000 | 2022-06-15 1:11PM EDT | 34.00 | 13.30 | 12.10 | 13.60 | 0.00 | - | 2 | 2 | 176.17% |
| PAAS220715P00035000 | 2022-03-24 11:16AM EDT | 35.00 | 7.32 | 8.80 | 9.10 | 0.00 | - | 2 | 266 | 0.00% |
| PAAS220715P00036000 | 2022-06-15 2:57PM EDT | 36.00 | 14.60 | 14.70 | 15.80 | 0.00 | - | 26 | 26 | 155.66% |
| PAAS220715P00040000 | 2022-04-22 11:21AM EDT | 40.00 | 13.75 | 17.50 | 18.00 | 0.00 | - | 3 | 7 | 0.00% |
