Mercados españoles cerrados en 38 mins
IBEX 35
10.909,30 +54,60 (+0,50%) Euro Stoxx 50
4.954,22 +32,74 (+0,67%) Dólar/Euro
1,0782 +0,0015 (+0,14%) Petróleo Brent
83,62 +0,66 (+0,80%) Oro
2.332,10 +23,50 (+1,02%) Bitcoin EUR
59.060,61 -302,43 (-0,51%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:52AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00000500 | 2024-05-03 10:31AM EDT | 0.50 | 6.59 | 6.35 | 7.15 | 0.00 | - | 8 | 10 | 2,250.00% |
| AG240510C00001000 | 2024-05-03 2:10PM EDT | 1.00 | 5.66 | 5.80 | 7.60 | 0.00 | - | 12 | 21 | 2,556.25% |
| AG240510C00001500 | 2024-05-03 2:13PM EDT | 1.50 | 5.20 | 4.60 | 7.60 | 0.00 | - | 13 | 19 | 1,668.75% |
| AG240510C00002000 | 2024-05-03 2:18PM EDT | 2.00 | 4.68 | 4.90 | 7.10 | 0.00 | - | 30 | 23 | 1,781.25% |
| AG240510C00002500 | 2024-04-30 1:53PM EDT | 2.50 | 4.25 | 4.45 | 4.55 | 0.00 | - | 1 | 2 | 506.25% |
| AG240510C00003000 | 2024-04-23 3:24PM EDT | 3.00 | 3.85 | 3.95 | 4.10 | 0.00 | - | 3 | 3 | 356.25% |
| AG240510C00003500 | 2024-04-22 2:36PM EDT | 3.50 | 3.15 | 2.90 | 3.55 | 0.00 | - | 2 | 0 | 356.25% |
| AG240510C00004000 | 2024-04-22 2:40PM EDT | 4.00 | 2.65 | 2.99 | 3.10 | 0.00 | - | 1 | 1 | 287.50% |
| AG240510C00005000 | 2024-05-01 3:22PM EDT | 5.00 | 1.83 | 1.95 | 2.09 | 0.00 | - | 30 | 82 | 150.00% |
| AG240510C00005500 | 2024-05-03 3:51PM EDT | 5.50 | 1.35 | 1.50 | 1.72 | 0.00 | - | 3 | 3 | 192.19% |
| AG240510C00006000 | 2024-05-06 9:34AM EDT | 6.00 | 1.04 | 1.03 | 1.17 | +0.37 | +55.22% | 1 | 356 | 135.94% |
| AG240510C00006500 | 2024-05-06 10:10AM EDT | 6.50 | 0.57 | 0.43 | 0.62 | +0.24 | +72.73% | 26 | 453 | 94.53% |
| AG240510C00007000 | 2024-05-06 10:27AM EDT | 7.00 | 0.26 | 0.25 | 0.27 | +0.12 | +85.71% | 530 | 1,610 | 78.13% |
| AG240510C00007500 | 2024-05-06 10:34AM EDT | 7.50 | 0.10 | 0.10 | 0.13 | +0.05 | +100.00% | 586 | 1,285 | 88.28% |
| AG240510C00008000 | 2024-05-06 10:36AM EDT | 8.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 356 | 1,187 | 96.09% |
| AG240510C00008500 | 2024-05-06 10:02AM EDT | 8.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 36 | 363 | 110.94% |
| AG240510C00009000 | 2024-05-06 9:51AM EDT | 9.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 96 | 1,098 | 125.00% |
| AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 20 | 34 | 210.94% |
| AG240510C00010000 | 2024-05-06 9:35AM EDT | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 430 | 162.50% |
| AG240510C00011000 | 2024-04-12 3:11PM EDT | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 40 | 6 | 187.50% |
| AG240510C00011500 | 2024-04-15 3:09PM EDT | 11.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 427.34% |
| AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 231.25% |
| AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 250.00% |
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 | 0.75 | 0.00 | - | - | 0 | 478.13% |
| AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 399.22% |
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 96.88% |
| AG240510P00006000 | 2024-05-06 10:23AM EDT | 6.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 102 | 171 | 89.06% |
| AG240510P00006500 | 2024-05-06 10:36AM EDT | 6.50 | 0.05 | 0.04 | 0.07 | -0.09 | -60.00% | 32 | 557 | 71.09% |
| AG240510P00007000 | 2024-05-06 10:32AM EDT | 7.00 | 0.24 | 0.22 | 0.25 | -0.18 | -42.86% | 133 | 508 | 73.44% |
| AG240510P00007500 | 2024-05-06 9:37AM EDT | 7.50 | 0.60 | 0.54 | 0.59 | -0.27 | -31.03% | 1 | 152 | 72.66% |
| AG240510P00008000 | 2024-05-03 2:27PM EDT | 8.00 | 1.07 | 0.88 | 1.05 | -0.27 | -20.15% | 14 | 105 | 101.56% |
| AG240510P00008500 | 2024-04-29 3:45PM EDT | 8.50 | 1.70 | 1.49 | 1.53 | 0.00 | - | 1 | 38 | 101.56% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 1.87 | 2.02 | 0.00 | - | - | 6 | 134.38% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 2.43 | 2.53 | 0.00 | - | 4 | 10 | 165.63% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.40 | 4.50 | 0.00 | - | - | 0 | 193.75% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 4.70 | 7.10 | 0.00 | - | 1 | 1 | 482.81% |
© 2024 Yahoo. Todos los derechos reservados.