Mercado abrirá em 1 h 29 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
79,85 +0,59 (+0,74%) OURO
2.380,10 +39,80 (+1,70%) Bitcoin USD
63.017,29 +2.034,51 (+3,34%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531C00002000 | 2024-05-03 2:14PM EDT | 2.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| AG240531C00002500 | 2024-05-09 2:40PM EDT | 2.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AG240531C00003000 | 2024-05-03 1:12PM EDT | 3.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AG240531C00003500 | 2024-05-01 2:56PM EDT | 3.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AG240531C00004500 | 2024-04-24 10:53AM EDT | 4.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AG240531C00005000 | 2024-05-03 3:46PM EDT | 5.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240531C00005500 | 2024-04-19 1:50PM EDT | 5.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AG240531C00006000 | 2024-05-07 10:26AM EDT | 6.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AG240531C00006500 | 2024-05-09 2:11PM EDT | 6.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 39 | 119 | 0.00% |
| AG240531C00007000 | 2024-05-09 1:41PM EDT | 7.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 223 | 313 | 0.00% |
| AG240531C00007500 | 2024-05-09 2:04PM EDT | 7.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 89 | 454 | 0.78% |
| AG240531C00008000 | 2024-05-09 3:58PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 298 | 1,615 | 6.25% |
| AG240531C00008500 | 2024-05-09 3:06PM EDT | 8.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 264 | 12.50% |
| AG240531C00009000 | 2024-05-09 3:50PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 375 | 396 | 25.00% |
| AG240531C00009500 | 2024-05-07 10:43AM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 49 | 25.00% |
| AG240531C00010000 | 2024-05-09 11:55AM EDT | 10.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 25.00% |
| AG240531C00010500 | 2024-04-18 2:51PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AG240531C00011000 | 2024-04-22 1:07PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| AG240531C00011500 | 2024-04-22 1:11PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240531P00004500 | 2024-04-22 10:22AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| AG240531P00005000 | 2024-05-08 10:58AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1 | 50.00% |
| AG240531P00005500 | 2024-05-09 1:38PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 140 | 25.00% |
| AG240531P00006000 | 2024-05-09 10:16AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 87 | 25.00% |
| AG240531P00006500 | 2024-05-08 1:02PM EDT | 6.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 155 | 12.50% |
| AG240531P00007000 | 2024-05-09 12:48PM EDT | 7.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 95 | 6.25% |
| AG240531P00007500 | 2024-05-09 3:02PM EDT | 7.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 0.00% |
| AG240531P00008000 | 2024-05-02 10:40AM EDT | 8.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 0.00% |
| AG240531P00008500 | 2024-05-07 10:48AM EDT | 8.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AG240531P00009000 | 2024-05-08 9:37AM EDT | 9.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| AG240531P00011000 | 2024-05-06 11:10AM EDT | 11.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.