Mercados españoles abiertos en 6 hrs 33 min

First Majestic Silver Corp. (AG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,95+0,01 (+0,17%)
Al cierre: 04:00PM EDT
6,00 +0,05 (+0,84%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AG240628C000020002024-06-27 10:00AM EDT2.004.053.456.10+0.10+2.53%30193,406.25%
AG240628C000025002024-06-27 10:00AM EDT2.503.562.985.60+0.18+5.33%30692,803.13%
AG240628C000030002024-06-27 2:20PM EDT3.002.972.645.10+0.07+2.41%12952,459.38%
AG240628C000035002024-06-27 11:10AM EDT3.502.542.224.60+0.07+2.83%342,120.31%
AG240628C000040002024-05-21 11:35AM EDT4.003.801.292.450.00-211,228.13%
AG240628C000045002024-06-27 2:20PM EDT4.501.481.152.72+0.07+4.96%10100984.38%
AG240628C000050002024-06-27 2:10PM EDT5.000.960.811.17+0.10+11.63%555268.75%
AG240628C000055002024-06-27 3:56PM EDT5.500.470.270.59+0.04+9.30%7135264.06%
AG240628C000060002024-06-27 3:58PM EDT6.000.060.040.06-0.01-14.29%12887957.81%
AG240628C000065002024-06-27 2:28PM EDT6.500.010.000.010.00-512,36393.75%
AG240628C000070002024-06-26 3:49PM EDT7.000.010.000.010.00-4829162.50%
AG240628C000075002024-06-24 11:26AM EDT7.500.010.000.010.00-4461,390212.50%
AG240628C000080002024-06-24 11:13AM EDT8.000.010.000.020.00-104657287.50%
AG240628C000085002024-06-24 10:10AM EDT8.500.010.000.100.00-130408456.25%
AG240628C000090002024-06-24 9:32AM EDT9.000.010.000.010.00-51,874350.00%
AG240628C000095002024-06-04 12:15PM EDT9.500.040.000.020.00-6498425.00%
AG240628C000100002024-06-21 3:07PM EDT10.000.010.000.010.00-31,316425.00%
AG240628C000105002024-05-28 12:08PM EDT10.500.050.000.120.00-127668.75%
AG240628C000110002024-06-12 1:50PM EDT11.000.020.000.010.00-57475.00%
AG240628C000115002024-06-21 9:46AM EDT11.500.010.000.750.00-5681,193.75%
AG240628C000120002024-06-17 1:07PM EDT12.000.010.000.750.00-8181,237.50%
AG240628C000125002024-05-30 2:06PM EDT12.500.030.000.750.00-10011,278.13%
AG240628C000130002024-06-17 11:33AM EDT13.000.010.000.150.00-1720884.38%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AG240628P000025002024-05-21 11:58AM EDT2.500.010.000.750.00--41,896.88%
AG240628P000045002024-06-25 3:12PM EDT4.500.020.001.000.00-20831,000.00%
AG240628P000050002024-06-21 10:27AM EDT5.000.010.000.010.00-1932175.00%
AG240628P000055002024-06-26 3:49PM EDT5.500.010.000.010.00-121,08787.50%
AG240628P000060002024-06-27 11:51AM EDT6.000.070.080.11-0.10-58.82%2269953.13%
AG240628P000065002024-06-27 3:03PM EDT6.500.520.511.32-0.08-13.33%20482462.50%
AG240628P000070002024-06-26 3:14PM EDT7.001.130.811.100.00-379259.38%
AG240628P000075002024-06-27 11:24AM EDT7.501.481.441.66-0.07-4.52%3147100.00%
AG240628P000080002024-06-27 9:49AM EDT8.001.982.002.41+0.30+17.86%1073550.00%
AG240628P000085002024-05-21 1:01PM EDT8.501.101.802.510.00-110.00%
AG240628P000100002024-05-22 3:14PM EDT10.002.842.983.950.00--100.00%