Mercado fechará em 2 h 15 min
BOVESPA
128.003,44 +403,87 (+0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.786,98 +68,94 (+0,12%) PETROLEO CRU
78,80 +0,54 (+0,69%) OURO
2.343,00 -32,00 (-1,35%) Bitcoin USD
62.713,19 +1.252,86 (+2,04%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:45PM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517C00000500 | 2024-05-13 11:27AM EDT | 0.50 | 7.03 | 6.50 | 7.70 | -0.25 | -3.43% | 2 | 2 | 0.00% |
| AG240517C00001000 | 2024-05-13 11:27AM EDT | 1.00 | 6.06 | 5.55 | 7.20 | -0.34 | -5.31% | 3 | 12 | 1,603.13% |
| AG240517C00002000 | 2024-05-03 10:37AM EDT | 2.00 | 4.70 | 5.05 | 5.15 | 0.00 | - | 2 | 4 | 518.75% |
| AG240517C00003000 | 2024-04-19 2:58PM EDT | 3.00 | 3.85 | 4.05 | 4.15 | 0.00 | - | 5 | 12 | 362.50% |
| AG240517C00004000 | 2024-05-13 12:07PM EDT | 4.00 | 3.05 | 3.05 | 3.15 | +0.07 | +2.35% | 10 | 77 | 250.00% |
| AG240517C00005000 | 2024-05-07 3:43PM EDT | 5.00 | 2.26 | 2.08 | 2.15 | 0.00 | - | 6 | 188 | 185.94% |
| AG240517C00005500 | 2024-05-13 1:05PM EDT | 5.50 | 1.63 | 1.58 | 1.65 | -0.21 | -11.41% | 2 | 8 | 143.75% |
| AG240517C00006000 | 2024-05-13 12:11PM EDT | 6.00 | 1.12 | 1.09 | 1.14 | -0.24 | -17.65% | 4 | 1,593 | 103.13% |
| AG240517C00006500 | 2024-05-13 11:04AM EDT | 6.50 | 0.65 | 0.60 | 0.66 | -0.18 | -21.69% | 20 | 694 | 71.88% |
| AG240517C00007000 | 2024-05-13 12:20PM EDT | 7.00 | 0.22 | 0.22 | 0.25 | -0.19 | -44.19% | 104 | 3,862 | 57.81% |
| AG240517C00007500 | 2024-05-13 1:27PM EDT | 7.50 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 899 | 2,589 | 65.63% |
| AG240517C00008000 | 2024-05-13 1:24PM EDT | 8.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 837 | 6,498 | 81.25% |
| AG240517C00008500 | 2024-05-10 3:20PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 218 | 90.63% |
| AG240517C00009000 | 2024-05-13 10:13AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 3,487 | 112.50% |
| AG240517C00009500 | 2024-05-08 11:32AM EDT | 9.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 81 | 85 | 204.69% |
| AG240517C00010000 | 2024-05-13 12:08PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 27,444 | 153.13% |
| AG240517C00010500 | 2024-05-10 3:30PM EDT | 10.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 123 | 237.50% |
| AG240517C00011500 | 2024-05-10 1:48PM EDT | 11.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 22 | 22 | 251.56% |
| AG240517C00012000 | 2024-05-10 1:38PM EDT | 12.00 | 0.01 | - | 0.16 | 0.00 | - | - | 25 | 342.19% |
| AG240517C00012500 | 2024-05-10 1:38PM EDT | 12.50 | 0.01 | - | 0.16 | 0.00 | - | - | 20 | 359.38% |
| AG240517C00013000 | 2024-05-09 11:35AM EDT | 13.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 321.88% |
| AG240517C00014000 | 2024-05-10 9:31AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 250.00% |
| AG240517C00015000 | 2024-05-08 11:57AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 12 | 306.25% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240517P00004000 | 2024-05-10 9:55AM EDT | 4.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 212.50% |
| AG240517P00005000 | 2024-05-13 11:26AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 109 | 384 | 137.50% |
| AG240517P00005500 | 2024-05-10 3:55PM EDT | 5.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 305 | 343 | 187.50% |
| AG240517P00006000 | 2024-05-13 10:27AM EDT | 6.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 302 | 1,458 | 93.75% |
| AG240517P00006500 | 2024-05-10 3:48PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 608 | 56.25% |
| AG240517P00007000 | 2024-05-13 1:29PM EDT | 7.00 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 357 | 2,816 | 53.13% |
| AG240517P00007500 | 2024-05-13 10:42AM EDT | 7.50 | 0.41 | 0.45 | 0.49 | +0.07 | +20.59% | 10 | 889 | 57.81% |
| AG240517P00008000 | 2024-05-13 11:34AM EDT | 8.00 | 0.97 | 0.91 | 0.96 | +0.27 | +38.57% | 119 | 784 | 70.31% |
| AG240517P00008500 | 2024-05-10 3:53PM EDT | 8.50 | 1.22 | 1.39 | 1.45 | 0.00 | - | 7 | 26 | 75.00% |
| AG240517P00009000 | 2024-05-13 11:31AM EDT | 9.00 | 1.93 | 1.88 | 1.95 | +0.21 | +12.21% | 5 | 88 | 50.00% |
| AG240517P00010000 | 2024-04-10 10:40AM EDT | 10.00 | 1.94 | 2.68 | 2.76 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.