Mercados españoles cerrados
S&P 500
5.067,53 -48,64 (-0,95%) Nasdaq
15.795,95 -187,14 (-1,17%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0679 -0,0046 (-0,43%) Petróleo Brent
87,81 -0,59 (-0,67%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:31PM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00001000 | 2024-04-30 10:55AM EDT | 1.00 | 6.55 | 4.70 | 7.70 | +0.62 | +10.46% | 2 | 30 | 1,325.00% |
| AG240510C00001500 | 2024-04-30 1:11PM EDT | 1.50 | 6.67 | 5.20 | 5.30 | -0.20 | -2.91% | 9 | 23 | 412.50% |
| AG240510C00002000 | 2024-04-29 11:19AM EDT | 2.00 | 6.83 | 4.70 | 4.80 | 0.00 | - | 5 | 29 | 337.50% |
| AG240510C00002500 | 2024-04-29 10:53AM EDT | 2.50 | 4.43 | 4.20 | 4.30 | 0.00 | - | 1 | 2 | 281.25% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 3.00 | 3.85 | 3.70 | 3.80 | 0.00 | - | 3 | 3 | 231.25% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 3.50 | 3.15 | 3.20 | 3.30 | 0.00 | - | 2 | 0 | 193.75% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 4.00 | 2.65 | 2.70 | 2.78 | 0.00 | - | 1 | 1 | 131.25% |
| AG240510C00005000 | 2024-04-01 3:12PM EDT | 5.00 | 1.30 | 1.69 | 1.82 | 0.00 | - | - | 60 | 103.13% |
| AG240510C00005500 | 2024-04-18 1:03PM EDT | 5.50 | 1.44 | 1.25 | 1.30 | 0.00 | - | - | 0 | 87.50% |
| AG240510C00006000 | 2024-04-30 12:43PM EDT | 6.00 | 0.81 | 0.78 | 0.82 | -0.08 | -8.99% | 4 | 390 | 67.97% |
| AG240510C00006500 | 2024-04-30 11:52AM EDT | 6.50 | 0.42 | 0.42 | 0.44 | -0.06 | -12.50% | 13 | 287 | 64.84% |
| AG240510C00007000 | 2024-04-30 12:53PM EDT | 7.00 | 0.21 | 0.18 | 0.21 | -0.05 | -19.23% | 58 | 1,187 | 65.23% |
| AG240510C00007500 | 2024-04-30 12:08PM EDT | 7.50 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 11 | 1,075 | 67.19% |
| AG240510C00008000 | 2024-04-30 1:07PM EDT | 8.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 19 | 1,091 | 76.56% |
| AG240510C00008500 | 2024-04-30 10:14AM EDT | 8.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 35 | 355 | 86.72% |
| AG240510C00009000 | 2024-04-29 11:45AM EDT | 9.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 85 | 1,098 | 95.31% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 34 | 109.38% |
| AG240510C00010000 | 2024-04-24 9:37AM EDT | 10.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 430 | 137.50% |
| AG240510C00011000 | 2024-04-12 3:11PM EDT | 11.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 40 | 6 | 154.69% |
| AG240510C00011500 | 2024-04-15 3:09PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 305.86% |
| AG240510C00012500 | 2024-04-26 2:29PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 156.25% |
| AG240510C00015000 | 2024-04-29 10:11AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 220.31% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.51 | 0.00 | - | - | 0 | 262.50% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 1.02 | 0.00 | - | - | 3 | 295.70% |
| AG240510P00005500 | 2024-04-26 2:19PM EDT | 5.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 45 | 78.13% |
| AG240510P00006000 | 2024-04-30 10:03AM EDT | 6.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 1 | 199 | 57.81% |
| AG240510P00006500 | 2024-04-30 12:00PM EDT | 6.50 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 25 | 366 | 58.20% |
| AG240510P00007000 | 2024-04-29 1:27PM EDT | 7.00 | 0.35 | 0.42 | 0.45 | 0.00 | - | 5 | 372 | 59.38% |
| AG240510P00007500 | 2024-04-30 12:07PM EDT | 7.50 | 0.79 | 0.81 | 0.85 | +0.03 | +3.95% | 1 | 153 | 62.50% |
| AG240510P00008000 | 2024-04-23 12:14PM EDT | 8.00 | 1.27 | 1.27 | 1.31 | 0.00 | - | 1 | 89 | 66.41% |
| AG240510P00008500 | 2024-04-29 3:45PM EDT | 8.50 | 1.70 | 1.72 | 1.81 | 0.00 | - | 1 | 39 | 50.00% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 2.22 | 2.30 | 0.00 | - | - | 6 | 106.25% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 2.72 | 2.79 | 0.00 | - | 4 | 10 | 112.50% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.70 | 4.80 | 0.00 | - | - | 1 | 168.75% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 190.63% |
© 2024 Yahoo. Todos los derechos reservados.