Mercado abrirá em 9 h 50 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
2.356,20 +15,90 (+0,68%) Bitcoin USD
62.857,68 +1.123,21 (+1,82%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116C00000500 | 2024-03-15 10:42AM EDT | 0.50 | 5.25 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| AG260116C00002000 | 2024-04-15 10:53AM EDT | 2.00 | 5.80 | 3.90 | 8.50 | 0.00 | - | - | 7 | 135.55% |
| AG260116C00003000 | 2024-05-06 2:13PM EDT | 3.00 | 4.50 | 4.85 | 5.15 | 0.00 | - | 8 | 1,062 | 83.11% |
| AG260116C00003500 | 2024-04-17 1:16PM EDT | 3.50 | 4.15 | 4.30 | 4.80 | 0.00 | - | 2 | 8 | 74.32% |
| AG260116C00004000 | 2024-05-09 9:30AM EDT | 4.00 | 4.15 | 2.96 | 4.45 | +0.30 | +7.79% | 6 | 5 | 83.89% |
| AG260116C00004500 | 2024-04-16 12:48PM EDT | 4.50 | 3.49 | 2.53 | 4.10 | 0.00 | - | 2 | 30 | 79.30% |
| AG260116C00005000 | 2024-05-09 12:05PM EDT | 5.00 | 3.65 | 2.78 | 3.80 | +0.20 | +5.80% | 30 | 2,467 | 57.03% |
| AG260116C00005500 | 2024-05-07 1:01PM EDT | 5.50 | 3.18 | 2.90 | 3.50 | 0.00 | - | 8 | 618 | 63.43% |
| AG260116C00007000 | 2024-05-09 12:07PM EDT | 7.00 | 2.61 | 2.50 | 2.69 | +0.38 | +17.04% | 106 | 2,650 | 64.36% |
| AG260116C00010000 | 2024-05-09 1:47PM EDT | 10.00 | 1.60 | 1.57 | 1.68 | +0.15 | +10.34% | 33 | 5,805 | 61.57% |
| AG260116C00012000 | 2024-05-07 10:34AM EDT | 12.00 | 1.20 | 1.19 | 1.63 | 0.00 | - | 5 | 38 | 65.87% |
| AG260116C00015000 | 2024-05-09 2:59PM EDT | 15.00 | 0.89 | 0.63 | 0.95 | +0.15 | +20.27% | 9 | 16,305 | 59.57% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG260116P00000500 | 2024-03-28 3:13PM EDT | 0.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 22 | 32 | 149.22% |
| AG260116P00001000 | 2024-03-14 9:30AM EDT | 1.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 10 | 10 | 116.41% |
| AG260116P00001500 | 2024-04-03 11:39AM EDT | 1.50 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 108.59% |
| AG260116P00002500 | 2024-04-10 2:40PM EDT | 2.50 | 0.22 | 0.08 | 0.39 | 0.00 | - | - | 9 | 73.05% |
| AG260116P00003000 | 2024-05-06 3:37PM EDT | 3.00 | 0.30 | 0.16 | 0.36 | 0.00 | - | 1 | 589 | 64.26% |
| AG260116P00003500 | 2024-04-10 9:36AM EDT | 3.50 | 0.39 | 0.15 | 1.71 | 0.00 | - | - | 49 | 94.53% |
| AG260116P00004000 | 2024-04-22 3:49PM EDT | 4.00 | 0.59 | 0.21 | 0.88 | 0.00 | - | 20 | 52 | 62.99% |
| AG260116P00004500 | 2024-04-16 10:39AM EDT | 4.50 | 0.77 | 0.26 | 0.83 | 0.00 | - | 48 | 133 | 54.30% |
| AG260116P00005000 | 2024-05-08 3:48PM EDT | 5.00 | 0.85 | 0.74 | 0.86 | 0.00 | - | 2 | 24,227 | 56.74% |
| AG260116P00005500 | 2024-04-11 10:51AM EDT | 5.50 | 0.99 | 0.92 | 1.02 | 0.00 | - | 102 | 265 | 54.69% |
| AG260116P00007000 | 2024-05-06 10:43AM EDT | 7.00 | 1.75 | 1.57 | 1.66 | 0.00 | - | 1,900 | 4,297 | 50.05% |
| AG260116P00010000 | 2024-05-09 3:54PM EDT | 10.00 | 3.49 | 3.40 | 3.60 | -0.19 | -5.16% | 16 | 2,710 | 47.51% |
| AG260116P00015000 | 2024-04-16 11:03AM EDT | 15.00 | 8.25 | 6.00 | 8.90 | 0.00 | - | 14 | 17 | 75.88% |
© 2024 Yahoo. Todos os direitos reservados.