Mercados españoles cerrados en 2 hrs 44 min

First Majestic Silver Corp. (AG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,84-0,65 (-8,68%)
Al cierre: 04:00PM EDT
6,86 +0,02 (+0,29%)
Antes de la apertura: 08:42AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AG240419C000005002024-04-15 3:38PM EDT0.507.000.000.000.00-180150.00%
AG240419C000010002024-04-16 3:29PM EDT1.005.850.000.000.00-330300.00%
AG240419C000020002024-04-16 3:36PM EDT2.004.980.000.000.00-420520.00%
AG240419C000025002024-04-16 3:36PM EDT2.504.500.000.000.00-450120.00%
AG240419C000030002024-04-16 3:29PM EDT3.003.850.000.000.00-420660.00%
AG240419C000035002024-04-16 1:05PM EDT3.503.350.000.000.00-180300.00%
AG240419C000040002024-04-16 10:52AM EDT4.002.900.000.000.00-601,3100.00%
AG240419C000045002024-04-15 1:50PM EDT4.502.930.000.000.00-13710.00%
AG240419C000050002024-04-16 1:33PM EDT5.001.810.000.000.00-292,1150.00%
AG240419C000055002024-04-16 3:57PM EDT5.501.340.000.000.00-371,4380.00%
AG240419C000060002024-04-16 3:54PM EDT6.000.850.000.000.00-2316,3630.00%
AG240419C000065002024-04-16 3:23PM EDT6.500.410.000.000.00-7316200.00%
AG240419C000070002024-04-16 3:58PM EDT7.000.110.000.000.00-3,8287,75512.50%
AG240419C000075002024-04-16 3:58PM EDT7.500.030.000.000.00-2,1202,47625.00%
AG240419C000080002024-04-16 3:58PM EDT8.000.020.000.000.00-2619,53650.00%
AG240419C000085002024-04-16 3:30PM EDT8.500.010.000.000.00-1052,39250.00%
AG240419C000090002024-04-16 9:34AM EDT9.000.010.000.000.00-1,7923,88550.00%
AG240419C000095002024-04-16 11:01AM EDT9.500.010.000.000.00-156950.00%
AG240419C000100002024-04-16 10:06AM EDT10.000.010.000.000.00-162,43150.00%
AG240419C000110002024-04-15 9:31AM EDT11.000.010.000.000.00-171250.00%
AG240419C000115002024-04-08 9:42AM EDT11.500.040.000.000.00--4050.00%
AG240419C000120002024-04-15 10:56AM EDT12.000.010.000.000.00-5043,04250.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AG240419P000020002023-10-10 12:20PM EDT2.000.050.000.050.00-55712.50%
AG240419P000030002024-02-21 4:36PM EDT3.000.050.000.200.00-278659.38%
AG240419P000035002024-03-11 11:58AM EDT3.500.020.000.160.00-32521.88%
AG240419P000040002024-04-10 12:30PM EDT4.000.010.000.000.00-41,17750.00%
AG240419P000045002024-04-11 3:52PM EDT4.500.010.000.000.00-224950.00%
AG240419P000050002024-04-16 9:48AM EDT5.000.020.000.000.00-12,68450.00%
AG240419P000055002024-04-08 3:39PM EDT5.500.020.000.000.00-243350.00%
AG240419P000060002024-04-16 2:04PM EDT6.000.020.000.000.00-6385950.00%
AG240419P000065002024-04-16 3:37PM EDT6.500.070.000.000.00-46272625.00%
AG240419P000070002024-04-16 3:49PM EDT7.000.260.000.000.00-3,3352,5970.00%
AG240419P000075002024-04-16 3:59PM EDT7.500.700.000.000.00-6845,0310.00%
AG240419P000080002024-04-16 3:58PM EDT8.001.170.000.000.00-981,9910.00%
AG240419P000085002024-04-16 3:11PM EDT8.501.630.000.000.00-662290.00%
AG240419P000090002024-04-16 10:55AM EDT9.002.140.000.000.00-30230.00%
AG240419P000095002024-04-11 2:30PM EDT9.501.660.000.000.00-20170.00%
AG240419P000100002024-04-16 10:21AM EDT10.003.250.000.000.00-3450.00%
AG240419P000110002024-04-16 9:52AM EDT11.004.100.000.000.00-280.00%
AG240419P000120002023-11-03 11:43AM EDT12.007.215.705.800.00-10707.03%
AG240419P000130002024-04-10 10:05AM EDT13.005.000.000.000.00--30.00%