Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,92 (+0,25%) PETROLEO CRU
77,73 -0,18 (-0,23%) OURO
2.364,70 -1,80 (-0,08%) Bitcoin USD
68.346,88 +680,11 (+1,01%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00002000 | 2024-05-29 2:49PM EDT | 2.00 | 5.34 | 4.20 | 7.20 | 0.00 | - | 2 | 24 | 975.00% |
| AG240607C00002500 | 2024-05-29 2:48PM EDT | 2.50 | 4.84 | 3.70 | 6.70 | 0.00 | - | 4 | 13 | 815.63% |
| AG240607C00003000 | 2024-05-29 2:49PM EDT | 3.00 | 4.34 | 3.20 | 6.20 | 0.00 | - | 2 | 4 | 692.97% |
| AG240607C00003500 | 2024-05-01 11:22AM EDT | 3.50 | 3.26 | 2.82 | 5.70 | 0.00 | - | 2 | 0 | 624.22% |
| AG240607C00004000 | 2024-05-24 1:05PM EDT | 4.00 | 3.15 | 2.41 | 4.20 | 0.00 | - | 1 | 1 | 287.50% |
| AG240607C00005000 | 2024-05-15 1:55PM EDT | 5.00 | 2.52 | 2.16 | 2.33 | 0.00 | - | 4 | 23 | 146.88% |
| AG240607C00005500 | 2024-05-13 1:05PM EDT | 5.50 | 1.66 | 1.65 | 2.37 | 0.00 | - | 2 | 2 | 242.19% |
| AG240607C00006000 | 2024-05-14 10:12AM EDT | 6.00 | 1.28 | 0.60 | 2.13 | 0.00 | - | 5 | 4 | 142.19% |
| AG240607C00006500 | 2024-05-30 1:01PM EDT | 6.50 | 0.75 | 0.63 | 0.90 | -0.17 | -18.48% | 35 | 20 | 64.84% |
| AG240607C00007000 | 2024-05-30 2:16PM EDT | 7.00 | 0.39 | 0.36 | 0.39 | -0.08 | -17.02% | 27 | 213 | 59.38% |
| AG240607C00007500 | 2024-05-30 3:59PM EDT | 7.50 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 573 | 540 | 60.16% |
| AG240607C00008000 | 2024-05-30 3:59PM EDT | 8.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 2,007 | 3,699 | 63.28% |
| AG240607C00008500 | 2024-05-30 3:09PM EDT | 8.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 56 | 435 | 76.56% |
| AG240607C00009000 | 2024-05-29 3:53PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 71 | 539 | 87.50% |
| AG240607C00009500 | 2024-05-28 11:54AM EDT | 9.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 96 | 159 | 210.16% |
| AG240607C00010000 | 2024-05-21 9:49AM EDT | 10.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 115.63% |
| AG240607C00010500 | 2024-05-21 3:51PM EDT | 10.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 35 | 118.75% |
| AG240607C00011000 | 2024-05-03 3:55PM EDT | 11.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 305.08% |
| AG240607C00011500 | 2024-05-24 11:26AM EDT | 11.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 352.34% |
| AG240607C00013000 | 2024-05-24 11:39AM EDT | 13.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 8 | 8 | 401.17% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005000 | 2024-04-26 10:42AM EDT | 5.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 60 | 30 | 507.03% |
| AG240607P00005500 | 2024-05-10 11:11AM EDT | 5.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 44 | 67 | 272.66% |
| AG240607P00006000 | 2024-05-23 12:07PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 70 | 50.00% |
| AG240607P00006500 | 2024-05-30 9:39AM EDT | 6.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 15 | 262 | 62.50% |
| AG240607P00007000 | 2024-05-30 3:52PM EDT | 7.00 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 120 | 321 | 57.03% |
| AG240607P00007500 | 2024-05-30 3:41PM EDT | 7.50 | 0.44 | 0.41 | 0.44 | +0.06 | +15.79% | 171 | 295 | 60.16% |
| AG240607P00008000 | 2024-05-28 3:57PM EDT | 8.00 | 0.53 | 0.78 | 1.08 | 0.00 | - | 40 | 139 | 96.48% |
| AG240607P00008500 | 2024-05-29 10:33AM EDT | 8.50 | 1.20 | 1.16 | 1.73 | +0.08 | +7.14% | 2 | 20 | 129.69% |
| AG240607P00009000 | 2024-05-17 11:41AM EDT | 9.00 | 1.33 | 1.42 | 2.04 | 0.00 | - | 7 | 5 | 184.38% |
| AG240607P00009500 | 2024-05-10 1:26PM EDT | 9.50 | 2.15 | 1.26 | 2.69 | 0.00 | - | - | 6 | 251.56% |
| AG240607P00010000 | 2024-05-23 12:07PM EDT | 10.00 | 2.89 | 2.41 | 2.86 | 0.00 | - | - | 40 | 160.94% |
© 2024 Yahoo. Todos os direitos reservados.