Mercado abrirá em 9 h 53 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,71 +0,45 (+0,57%) OURO
2.357,30 +17,00 (+0,73%) Bitcoin USD
62.863,74 +1.099,44 (+1,78%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00001000 | 2024-05-09 12:43PM EDT | 1.00 | 6.40 | 6.25 | 7.60 | -0.21 | -3.18% | 2 | 12 | 1,550.00% |
| AG240517C00002000 | 2024-05-03 10:37AM EDT | 2.00 | 4.70 | 4.45 | 5.55 | 0.00 | - | 2 | 4 | 556.25% |
| AG240517C00003000 | 2024-04-19 2:58PM EDT | 3.00 | 3.85 | 3.45 | 4.55 | 0.00 | - | 5 | 12 | 396.88% |
| AG240517C00004000 | 2024-04-17 11:17AM EDT | 4.00 | 2.98 | 2.89 | 3.55 | 0.00 | - | 6 | 77 | 285.94% |
| AG240517C00005000 | 2024-05-07 3:43PM EDT | 5.00 | 2.26 | 2.24 | 2.87 | 0.00 | - | 13 | 188 | 201.56% |
| AG240517C00005500 | 2024-05-06 1:30PM EDT | 5.50 | 1.65 | 1.62 | 2.29 | 0.00 | - | 6 | 6 | 265.63% |
| AG240517C00006000 | 2024-05-09 12:03PM EDT | 6.00 | 1.46 | 0.41 | 1.70 | +0.49 | +50.52% | 20 | 1,636 | 185.94% |
| AG240517C00006500 | 2024-05-09 3:39PM EDT | 6.50 | 1.02 | 0.82 | 1.06 | +0.33 | +47.83% | 45 | 675 | 94.53% |
| AG240517C00007000 | 2024-05-09 3:59PM EDT | 7.00 | 0.56 | 0.56 | 0.60 | +0.26 | +86.67% | 708 | 4,041 | 64.84% |
| AG240517C00007500 | 2024-05-09 3:59PM EDT | 7.50 | 0.26 | 0.24 | 0.25 | +0.13 | +100.00% | 1,183 | 1,711 | 57.81% |
| AG240517C00008000 | 2024-05-09 3:59PM EDT | 8.00 | 0.12 | 0.10 | 0.12 | +0.06 | +100.00% | 817 | 6,476 | 66.02% |
| AG240517C00008500 | 2024-05-09 3:06PM EDT | 8.50 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 42 | 148 | 82.81% |
| AG240517C00009000 | 2024-05-09 3:58PM EDT | 9.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 180 | 3,553 | 86.72% |
| AG240517C00009500 | 2024-05-08 11:32AM EDT | 9.50 | 0.02 | 0.02 | 0.20 | 0.00 | - | 81 | 85 | 141.41% |
| AG240517C00010000 | 2024-05-09 3:28PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 778 | 27,019 | 114.06% |
| AG240517C00011500 | 2024-05-09 11:13AM EDT | 11.50 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 150.00% |
| AG240517C00013000 | 2024-05-09 11:35AM EDT | 13.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 310.94% |
| AG240517C00014000 | 2024-05-09 10:09AM EDT | 14.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 307.03% |
| AG240517C00015000 | 2024-05-08 11:57AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 12 | 228.13% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-04-22 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 200.00% |
| AG240517P00005000 | 2024-05-08 3:38PM EDT | 5.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 54 | 384 | 164.06% |
| AG240517P00005500 | 2024-05-01 11:06AM EDT | 5.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 305 | 306 | 169.53% |
| AG240517P00006000 | 2024-05-09 1:48PM EDT | 6.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 45 | 1,447 | 92.19% |
| AG240517P00006500 | 2024-05-09 2:52PM EDT | 6.50 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 15 | 569 | 81.25% |
| AG240517P00007000 | 2024-05-09 2:55PM EDT | 7.00 | 0.07 | 0.07 | 0.09 | -0.15 | -68.18% | 384 | 2,655 | 58.59% |
| AG240517P00007500 | 2024-05-09 3:52PM EDT | 7.50 | 0.25 | 0.24 | 0.27 | -0.35 | -58.33% | 752 | 47 | 55.47% |
| AG240517P00008000 | 2024-05-09 2:46PM EDT | 8.00 | 0.62 | 0.59 | 0.64 | -0.32 | -34.04% | 113 | 760 | 61.72% |
| AG240517P00008500 | 2024-05-07 2:11PM EDT | 8.50 | 1.40 | 1.03 | 1.09 | 0.00 | - | 22 | 22 | 68.75% |
| AG240517P00009000 | 2024-05-06 2:53PM EDT | 9.00 | 1.87 | 1.50 | 1.97 | 0.00 | - | 24 | 88 | 152.73% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 10.00 | 1.94 | 2.09 | 2.74 | 0.00 | - | - | 16 | 200.00% |
© 2024 Yahoo. Todos os direitos reservados.