Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.865,90 -50,40 (-2,63%) BTC-EUR
21.617,85 -294,07 (-1,34%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230210C00004000 | 2023-01-23 1:22PM EST | 4.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | - | 1 | 246.88% |
| AG230210C00004500 | 2023-02-01 11:39AM EST | 4.50 | 3.25 | 3.10 | 3.30 | 0.00 | - | 9 | 9 | 206.25% |
| AG230210C00005000 | 2023-02-03 10:17AM EST | 5.00 | 2.82 | 2.57 | 2.79 | -0.14 | -4.73% | 7 | 11 | 50.00% |
| AG230210C00005500 | 2023-02-01 12:03PM EST | 5.50 | 2.35 | 2.06 | 2.31 | 0.00 | - | 1 | 1 | 112.50% |
| AG230210C00006000 | 2023-02-03 3:55PM EST | 6.00 | 1.69 | 1.62 | 1.76 | -0.60 | -26.20% | 30 | 14 | 93.75% |
| AG230210C00007000 | 2023-02-03 3:49PM EST | 7.00 | 0.72 | 0.65 | 0.76 | -0.36 | -33.33% | 37 | 98 | 52.34% |
| AG230210C00007500 | 2023-02-03 3:44PM EST | 7.50 | 0.32 | 0.29 | 0.32 | -0.21 | -39.62% | 385 | 74 | 51.95% |
| AG230210C00008000 | 2023-02-03 3:59PM EST | 8.00 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 937 | 264 | 49.22% |
| AG230210C00008500 | 2023-02-03 3:57PM EST | 8.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 383 | 1,023 | 54.69% |
| AG230210C00009000 | 2023-02-03 3:56PM EST | 9.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 29 | 251 | 71.88% |
| AG230210C00009500 | 2023-02-02 3:57PM EST | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 86 | 249 | 85.94% |
| AG230210C00010000 | 2023-02-02 3:54PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 239 | 50.00% |
| AG230210C00010500 | 2023-02-03 1:10PM EST | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 235 | 109.38% |
| AG230210C00011000 | 2023-02-03 9:48AM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 31 | 125.00% |
| AG230210C00011500 | 2023-01-25 3:24PM EST | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 9 | 143.75% |
| AG230210C00012000 | 2023-01-06 3:12PM EST | 12.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 156.25% |
| AG230210C00012500 | 2023-01-18 11:35AM EST | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 168.75% |
| AG230210C00013000 | 2023-01-09 12:46PM EST | 13.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 0 | 178.13% |
Ventaspara10 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG230210P00005000 | 2023-01-03 12:20PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AG230210P00005500 | 2023-02-01 1:34PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 112.50% |
| AG230210P00006000 | 2023-02-01 1:46PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 44 | 84.38% |
| AG230210P00006500 | 2023-02-01 1:48PM EST | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 78 | 59.38% |
| AG230210P00007000 | 2023-02-03 3:53PM EST | 7.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 191 | 30 | 54.69% |
| AG230210P00007500 | 2023-02-03 3:59PM EST | 7.50 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 334 | 680 | 49.61% |
| AG230210P00008000 | 2023-02-03 3:56PM EST | 8.00 | 0.42 | 0.38 | 0.42 | +0.21 | +100.00% | 748 | 808 | 51.95% |
| AG230210P00008500 | 2023-02-03 3:58PM EST | 8.50 | 0.85 | 0.79 | 0.85 | +0.32 | +60.38% | 99 | 375 | 57.03% |
| AG230210P00009000 | 2023-02-03 3:53PM EST | 9.00 | 1.31 | 1.28 | 1.37 | +0.31 | +31.00% | 20 | 71 | 56.25% |
| AG230210P00009500 | 2023-01-20 1:10PM EST | 9.50 | 1.60 | 1.70 | 1.96 | 0.00 | - | 1 | 59 | 81.25% |
| AG230210P00010000 | 2023-02-03 11:43AM EST | 10.00 | 2.26 | 2.22 | 2.44 | +0.81 | +55.86% | 12 | 30 | 96.88% |
© 2023 Yahoo. Todos los derechos reservados.
