Mercado fechará em 6 h 40 min
BOVESPA
128.386,33 +197,98 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 0,00 (0,00%) PETROLEO CRU
79,60 +0,34 (+0,43%) OURO
2.371,10 +30,80 (+1,32%) Bitcoin USD
62.937,66 +1.520,64 (+2,48%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621C00000500 | 2024-05-09 2:48PM EDT | 0.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AG240621C00001000 | 2024-05-09 2:46PM EDT | 1.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AG240621C00001500 | 2024-05-08 11:31AM EDT | 1.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AG240621C00002000 | 2024-04-16 2:33PM EDT | 2.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| AG240621C00002500 | 2024-04-08 9:30AM EDT | 2.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AG240621C00003000 | 2024-05-09 10:25AM EDT | 3.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| AG240621C00003500 | 2024-04-03 11:20AM EDT | 3.50 | 3.63 | 3.10 | 3.25 | 0.00 | - | 1 | 13 | 0.00% |
| AG240621C00004000 | 2024-05-07 10:49AM EDT | 4.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 779 | 0.00% |
| AG240621C00004500 | 2024-04-23 1:02PM EDT | 4.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AG240621C00005000 | 2024-05-09 3:04PM EDT | 5.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 53 | 1,947 | 0.00% |
| AG240621C00005500 | 2024-05-08 3:58PM EDT | 5.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 0.00% |
| AG240621C00006000 | 2024-05-09 2:33PM EDT | 6.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 246 | 3,847 | 0.00% |
| AG240621C00007000 | 2024-05-09 3:56PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 749 | 8,058 | 0.00% |
| AG240621C00008000 | 2024-05-09 3:58PM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 556 | 8,787 | 6.25% |
| AG240621C00009000 | 2024-05-09 3:30PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 259 | 10,436 | 12.50% |
| AG240621C00010000 | 2024-05-09 3:55PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 76 | 13,893 | 25.00% |
| AG240621C00011000 | 2024-05-02 1:39PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| AG240621C00012000 | 2024-05-09 3:59PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 252 | 5,798 | 25.00% |
| AG240621C00013000 | 2024-05-09 1:50PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 251 | 50.00% |
| AG240621C00014000 | 2024-05-09 1:55PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 50.00% |
| AG240621C00015000 | 2024-05-06 9:50AM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240621P00002000 | 2023-11-02 1:11PM EDT | 2.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 257.81% |
| AG240621P00003000 | 2024-04-05 12:25PM EDT | 3.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 115 | 230 | 276.56% |
| AG240621P00003500 | 2024-04-16 1:01PM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 69 | 50.00% |
| AG240621P00004000 | 2024-05-09 12:37PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 50.00% |
| AG240621P00004500 | 2024-05-09 1:26PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 444 | 50.00% |
| AG240621P00005000 | 2024-05-09 9:50AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,918 | 25.00% |
| AG240621P00005500 | 2024-05-09 2:18PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 284 | 25.00% |
| AG240621P00006000 | 2024-05-09 3:03PM EDT | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 71 | 4,956 | 25.00% |
| AG240621P00007000 | 2024-05-09 3:53PM EDT | 7.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 641 | 23,824 | 6.25% |
| AG240621P00008000 | 2024-05-09 12:55PM EDT | 8.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 578 | 1,370 | 0.00% |
| AG240621P00009000 | 2024-04-25 1:38PM EDT | 9.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 31 | 74 | 0.00% |
| AG240621P00010000 | 2024-05-09 2:18PM EDT | 10.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 30 | 126 | 0.00% |
| AG240621P00012000 | 2024-04-17 11:00AM EDT | 12.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AG240621P00013000 | 2024-05-01 2:33PM EDT | 13.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.