Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.592,91 -1.972,40 (-3,15%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00000500 | 2024-05-06 3:55PM EDT | 0.50 | 6.64 | 6.45 | 7.90 | 0.00 | - | 3 | 1 | 537.50% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 181.25% |
| AG241018C00003500 | 2024-05-08 3:19PM EDT | 3.50 | 3.70 | 2.98 | 4.00 | 0.00 | - | 3 | 9 | 98.24% |
| AG241018C00004000 | 2024-04-23 1:00PM EDT | 4.00 | 3.10 | 2.90 | 4.50 | 0.00 | - | 1 | 7 | 106.64% |
| AG241018C00004500 | 2024-05-08 3:51PM EDT | 4.50 | 3.12 | 2.88 | 4.05 | +0.32 | +11.43% | 30 | 287 | 114.84% |
| AG241018C00005000 | 2024-05-07 10:04AM EDT | 5.00 | 2.60 | 2.53 | 2.63 | -0.10 | -3.70% | 28 | 204 | 66.60% |
| AG241018C00005500 | 2024-05-09 3:01PM EDT | 5.50 | 2.40 | 1.99 | 2.24 | 0.00 | - | 1 | 287 | 57.62% |
| AG241018C00006000 | 2024-05-10 3:32PM EDT | 6.00 | 1.88 | 1.85 | 1.89 | -0.14 | -6.93% | 67 | 498 | 63.38% |
| AG241018C00007000 | 2024-05-10 3:46PM EDT | 7.00 | 1.28 | 1.27 | 1.32 | -0.16 | -11.11% | 54 | 12,492 | 60.64% |
| AG241018C00008000 | 2024-05-10 3:28PM EDT | 8.00 | 0.90 | 0.88 | 0.92 | -0.12 | -11.76% | 526 | 9,796 | 60.64% |
| AG241018C00009000 | 2024-05-10 2:04PM EDT | 9.00 | 0.68 | 0.61 | 0.64 | -0.05 | -6.85% | 28 | 6,613 | 60.94% |
| AG241018C00010000 | 2024-05-10 2:46PM EDT | 10.00 | 0.46 | 0.44 | 0.47 | -0.07 | -13.21% | 1,053 | 5,319 | 62.60% |
| AG241018C00011000 | 2024-05-10 2:46PM EDT | 11.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 186 | 1,296 | 64.65% |
| AG241018C00012000 | 2024-05-10 2:44PM EDT | 12.00 | 0.28 | 0.24 | 0.29 | -0.02 | -6.67% | 3 | 225 | 66.41% |
| AG241018C00013000 | 2024-05-09 3:32PM EDT | 13.00 | 0.24 | 0.18 | 0.23 | 0.00 | - | 11 | 137 | 67.77% |
| AG241018C00014000 | 2024-05-07 3:47PM EDT | 14.00 | 0.16 | 0.14 | 0.33 | 0.00 | - | 5 | 54 | 76.17% |
| AG241018C00015000 | 2024-05-10 1:06PM EDT | 15.00 | 0.14 | 0.12 | 0.15 | +0.02 | +16.67% | 4 | 474 | 71.09% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 190.63% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 132.81% |
| AG241018P00002500 | 2024-05-09 1:05PM EDT | 2.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 60 | 19 | 110.94% |
| AG241018P00003000 | 2024-05-09 12:26PM EDT | 3.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 60 | 213 | 96.48% |
| AG241018P00003500 | 2024-05-09 10:37AM EDT | 3.50 | 0.04 | 0.02 | 0.23 | 0.00 | - | 60 | 37 | 84.38% |
| AG241018P00004000 | 2024-04-26 3:05PM EDT | 4.00 | 0.11 | 0.03 | 0.25 | 0.00 | - | 2 | 99 | 73.83% |
| AG241018P00004500 | 2024-04-23 3:20PM EDT | 4.50 | 0.18 | 0.11 | 0.14 | 0.00 | - | 5 | 143 | 59.96% |
| AG241018P00005000 | 2024-05-10 10:23AM EDT | 5.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 1 | 129 | 57.42% |
| AG241018P00005500 | 2024-05-10 3:29PM EDT | 5.50 | 0.30 | 0.27 | 0.31 | -0.05 | -14.29% | 71 | 445 | 54.88% |
| AG241018P00006000 | 2024-05-10 10:23AM EDT | 6.00 | 0.42 | 0.42 | 0.45 | 0.00 | - | 17 | 947 | 53.91% |
| AG241018P00007000 | 2024-05-10 2:29PM EDT | 7.00 | 0.83 | 0.84 | 0.87 | +0.04 | +5.06% | 75 | 7,191 | 52.54% |
| AG241018P00008000 | 2024-05-10 3:57PM EDT | 8.00 | 1.45 | 1.43 | 1.47 | +0.11 | +8.21% | 59 | 1,307 | 52.34% |
| AG241018P00009000 | 2024-05-09 11:22AM EDT | 9.00 | 2.05 | 2.13 | 2.20 | 0.00 | - | 4 | 38 | 51.56% |
| AG241018P00010000 | 2024-05-06 2:36PM EDT | 10.00 | 3.08 | 2.93 | 3.05 | 0.00 | - | 161 | 202 | 51.56% |
| AG241018P00011000 | 2024-04-15 10:03AM EDT | 11.00 | 3.80 | 3.80 | 3.90 | 0.00 | - | - | 2 | 53.13% |
| AG241018P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 8.75 | 7.65 | 7.80 | 0.00 | - | - | 0 | 65.23% |
© 2024 Yahoo. Todos os direitos reservados.