Mercados españoles cerrados
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0804 -0,0057 (-0,53%) Petróleo Brent
83,37 -0,85 (-1,01%) Bitcoin EUR
62.269,71 -944,44 (-1,49%)
Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117C00003000 | 2024-04-29 10:50AM EDT | 3.00 | 16.00 | 18.20 | 20.50 | 0.00 | - | 3 | 4 | 155.08% |
| PAAS250117C00005000 | 2024-04-11 1:19PM EDT | 5.00 | 14.23 | 14.70 | 17.40 | 0.00 | - | 1 | 11 | 120.70% |
| PAAS250117C00008000 | 2024-05-10 9:46AM EDT | 8.00 | 12.82 | 13.30 | 16.30 | 0.00 | - | 2 | 191 | 108.79% |
| PAAS250117C00010000 | 2024-05-28 3:51PM EDT | 10.00 | 13.00 | 11.60 | 14.60 | 0.00 | - | 16 | 666 | 99.76% |
| PAAS250117C00012000 | 2024-05-17 10:42AM EDT | 12.00 | 9.78 | 9.00 | 11.70 | 0.00 | - | 1 | 1 | 51.47% |
| PAAS250117C00013000 | 2024-05-28 12:31PM EDT | 13.00 | 10.05 | 8.90 | 11.00 | 0.00 | - | 3 | 1,128 | 68.51% |
| PAAS250117C00014000 | 2024-05-16 11:51AM EDT | 14.00 | 7.30 | 7.40 | 10.50 | 0.00 | - | - | 7 | 61.33% |
| PAAS250117C00015000 | 2024-05-29 12:57PM EDT | 15.00 | 8.12 | 7.60 | 8.30 | -0.18 | -2.17% | 9 | 3,152 | 54.54% |
| PAAS250117C00016000 | 2024-05-24 10:12AM EDT | 16.00 | 6.50 | 7.00 | 7.30 | 0.00 | - | 1 | 8 | 52.88% |
| PAAS250117C00017000 | 2024-05-29 12:57PM EDT | 17.00 | 6.60 | 6.30 | 6.50 | -0.30 | -4.35% | 7 | 9,167 | 51.56% |
| PAAS250117C00018000 | 2024-05-28 12:12PM EDT | 18.00 | 6.10 | 5.60 | 5.80 | 0.00 | - | 31 | 82 | 50.51% |
| PAAS250117C00019000 | 2024-05-23 9:50AM EDT | 19.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | - | 2 | 52.12% |
| PAAS250117C00020000 | 2024-05-29 3:41PM EDT | 20.00 | 4.49 | 4.30 | 4.60 | -0.38 | -7.80% | 89 | 6,744 | 51.17% |
| PAAS250117C00021000 | 2024-05-29 12:12PM EDT | 21.00 | 4.02 | 3.90 | 4.40 | +0.69 | +20.72% | 3 | 50 | 51.81% |
| PAAS250117C00022000 | 2024-05-29 3:14PM EDT | 22.00 | 3.44 | 3.40 | 3.50 | -0.36 | -9.47% | 26 | 8,260 | 48.88% |
| PAAS250117C00023000 | 2024-05-28 2:37PM EDT | 23.00 | 3.19 | 3.00 | 3.10 | +0.01 | +0.31% | 55 | 397 | 48.98% |
| PAAS250117C00024000 | 2024-05-29 3:49PM EDT | 24.00 | 2.65 | 2.65 | 2.75 | -0.25 | -8.62% | 11 | 220 | 49.17% |
| PAAS250117C00025000 | 2024-05-29 2:14PM EDT | 25.00 | 2.40 | 2.30 | 2.40 | -0.18 | -6.98% | 48 | 6,947 | 48.83% |
| PAAS250117C00026000 | 2024-05-29 2:45PM EDT | 26.00 | 2.05 | 2.00 | 2.10 | -0.15 | -6.82% | 1 | 43 | 48.68% |
| PAAS250117C00027000 | 2024-05-29 10:44AM EDT | 27.00 | 1.87 | 1.75 | 1.85 | -0.13 | -6.50% | 16 | 7,431 | 48.76% |
| PAAS250117C00028000 | 2024-05-29 3:45PM EDT | 28.00 | 1.56 | 1.55 | 1.65 | -0.18 | -10.34% | 5 | 126 | 49.17% |
| PAAS250117C00030000 | 2024-05-29 1:16PM EDT | 30.00 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 18 | 6,111 | 49.66% |
| PAAS250117C00032000 | 2024-05-29 10:54AM EDT | 32.00 | 1.00 | 0.90 | 1.00 | -0.04 | -3.85% | 12 | 616 | 49.61% |
| PAAS250117C00035000 | 2024-05-29 10:56AM EDT | 35.00 | 0.70 | 0.60 | 0.70 | -0.04 | -5.41% | 38 | 6,695 | 50.15% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS250117P00005000 | 2023-10-20 1:25PM EDT | 5.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 104.69% |
| PAAS250117P00008000 | 2024-05-20 12:06PM EDT | 8.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 128 | 93.16% |
| PAAS250117P00010000 | 2024-05-23 9:30AM EDT | 10.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 1 | 2,639 | 64.45% |
| PAAS250117P00013000 | 2024-05-24 12:51PM EDT | 13.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 1 | 6,000 | 54.88% |
| PAAS250117P00014000 | 2024-05-28 3:52PM EDT | 14.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 15 | 15 | 46.88% |
| PAAS250117P00015000 | 2024-05-24 1:48PM EDT | 15.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 3 | 4,449 | 46.19% |
| PAAS250117P00017000 | 2024-05-28 1:21PM EDT | 17.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 20 | 1,930 | 43.21% |
| PAAS250117P00018000 | 2024-05-24 9:46AM EDT | 18.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 1 | 25 | 43.09% |
| PAAS250117P00019000 | 2024-05-29 1:19PM EDT | 19.00 | 1.35 | 1.40 | 1.50 | -0.23 | -14.56% | 2 | 13 | 42.87% |
| PAAS250117P00020000 | 2024-05-29 11:17AM EDT | 20.00 | 1.76 | 1.80 | 1.90 | +0.01 | +0.57% | 5 | 1,820 | 42.53% |
| PAAS250117P00021000 | 2024-05-22 2:40PM EDT | 21.00 | 2.56 | 1.40 | 2.35 | 0.00 | - | 6 | 133 | 42.14% |
| PAAS250117P00022000 | 2024-05-29 9:30AM EDT | 22.00 | 2.65 | 1.95 | 2.85 | +0.09 | +3.52% | 5 | 426 | 41.68% |
| PAAS250117P00023000 | 2024-05-29 2:32PM EDT | 23.00 | 3.30 | 3.20 | 3.40 | +0.24 | +7.84% | 13 | 89 | 41.19% |
| PAAS250117P00024000 | 2024-05-29 9:30AM EDT | 24.00 | 3.80 | 3.80 | 4.00 | -0.40 | -9.52% | 3 | 22 | 40.70% |
| PAAS250117P00025000 | 2024-05-28 3:58PM EDT | 25.00 | 4.26 | 4.50 | 4.70 | 0.00 | - | 52 | 342 | 40.97% |
| PAAS250117P00026000 | 2024-05-28 10:18AM EDT | 26.00 | 5.29 | 5.20 | 5.40 | 0.00 | - | 35 | 35 | 40.63% |
| PAAS250117P00027000 | 2024-05-22 2:08PM EDT | 27.00 | 6.40 | 5.90 | 6.70 | 0.00 | - | 1 | 14 | 48.78% |
| PAAS250117P00028000 | 2024-05-21 9:41AM EDT | 28.00 | 6.90 | 6.70 | 7.70 | 0.00 | - | - | 1 | 52.25% |
| PAAS250117P00030000 | 2024-05-22 1:58PM EDT | 30.00 | 8.90 | 8.30 | 8.90 | 0.00 | - | 1 | 6 | 45.46% |
| PAAS250117P00032000 | 2023-08-03 10:01AM EDT | 32.00 | 16.51 | 15.10 | 16.10 | 0.00 | - | - | 0 | 120.34% |
| PAAS250117P00035000 | 2024-05-24 10:24AM EDT | 35.00 | 13.75 | 12.10 | 13.60 | 0.00 | - | 1 | 1 | 51.27% |
© 2024 Yahoo. Todos los derechos reservados.