Mercado fechará em 3 h 48 min
BOVESPA
127.538,68 -649,66 (-0,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.753,14 -92,94 (-0,16%) PETROLEO CRU
78,66 -0,60 (-0,76%) OURO
2.369,80 +29,50 (+1,26%) Bitcoin USD
60.884,85 -1.496,80 (-2,40%)
First Majestic Silver Corp. (AG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:12PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00000500 | 2024-05-10 11:49AM EDT | 0.50 | 6.85 | 6.80 | 6.90 | -0.64 | -8.54% | 15 | 31 | 2,950.00% |
| AG240510C00001000 | 2024-05-09 3:53PM EDT | 1.00 | 7.02 | 6.25 | 8.45 | 0.00 | - | 270 | 122 | 0.00% |
| AG240510C00001500 | 2024-05-09 3:25PM EDT | 1.50 | 6.89 | 5.80 | 7.95 | +0.91 | +15.22% | 30 | 137 | 5,575.00% |
| AG240510C00002000 | 2024-05-09 1:47PM EDT | 2.00 | 5.38 | 4.95 | 7.45 | 0.00 | - | 330 | 39 | 3,762.50% |
| AG240510C00002500 | 2024-05-09 3:25PM EDT | 2.50 | 4.78 | 4.80 | 4.90 | -0.22 | -4.40% | 30 | 61 | 1,162.50% |
| AG240510C00003000 | 2024-05-10 9:46AM EDT | 3.00 | 5.22 | 4.30 | 4.40 | +0.77 | +17.30% | 90 | 123 | 987.50% |
| AG240510C00003500 | 2024-05-10 9:55AM EDT | 3.50 | 4.75 | 3.80 | 3.85 | +0.80 | +20.25% | 180 | 30 | 700.00% |
| AG240510C00004000 | 2024-05-10 11:49AM EDT | 4.00 | 3.35 | 3.30 | 3.40 | -0.12 | -3.46% | 120 | 30 | 700.00% |
| AG240510C00004500 | 2024-05-10 9:32AM EDT | 4.50 | 3.05 | 2.82 | 2.86 | +0.08 | +2.69% | 1 | 83 | 543.75% |
| AG240510C00005000 | 2024-05-09 3:24PM EDT | 5.00 | 2.29 | 2.32 | 2.37 | 0.00 | - | 3 | 74 | 456.25% |
| AG240510C00005500 | 2024-05-06 3:35PM EDT | 5.50 | 1.67 | 1.82 | 1.86 | 0.00 | - | 60 | 3 | 350.00% |
| AG240510C00006000 | 2024-05-10 10:26AM EDT | 6.00 | 1.35 | 1.32 | 1.38 | -0.05 | -3.57% | 10 | 340 | 281.25% |
| AG240510C00006500 | 2024-05-10 11:31AM EDT | 6.50 | 0.88 | 0.82 | 0.86 | -0.12 | -12.00% | 108 | 394 | 175.00% |
| AG240510C00007000 | 2024-05-10 11:27AM EDT | 7.00 | 0.38 | 0.33 | 0.38 | -0.12 | -24.00% | 159 | 1,712 | 101.56% |
| AG240510C00007500 | 2024-05-10 11:43AM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.07 | -77.78% | 625 | 2,164 | 57.81% |
| AG240510C00008000 | 2024-05-10 10:29AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 2,917 | 93.75% |
| AG240510C00008500 | 2024-05-09 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 610 | 143.75% |
| AG240510C00009000 | 2024-05-09 3:42PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 199 | 1,232 | 212.50% |
| AG240510C00009500 | 2024-05-09 10:29AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 40 | 250.00% |
| AG240510C00010000 | 2024-05-07 10:54AM EDT | 10.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 437 | 475.00% |
| AG240510C00010500 | 2024-05-07 9:47AM EDT | 10.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 4 | 1,281.25% |
| AG240510C00011000 | 2024-05-08 10:15AM EDT | 11.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 1 | 18 | 1,243.75% |
| AG240510C00011500 | 2024-05-07 2:03PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 63 | 393.75% |
| AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 593.75% |
| AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 662.50% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 1,118.75% |
| AG240510P00005000 | 2024-05-08 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 212 | 325.00% |
| AG240510P00005500 | 2024-05-03 12:43PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 250.00% |
| AG240510P00006000 | 2024-05-08 11:42AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 219 | 187.50% |
| AG240510P00006500 | 2024-05-10 11:56AM EDT | 6.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 531 | 196.88% |
| AG240510P00007000 | 2024-05-10 11:42AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 181 | 2,554 | 68.75% |
| AG240510P00007500 | 2024-05-10 11:06AM EDT | 7.50 | 0.19 | 0.17 | 0.20 | +0.09 | +90.00% | 110 | 673 | 42.19% |
| AG240510P00008000 | 2024-05-09 2:46PM EDT | 8.00 | 0.55 | 0.65 | 0.68 | 0.00 | - | 33 | 65 | 0.00% |
| AG240510P00008500 | 2024-05-07 10:48AM EDT | 8.50 | 1.22 | 1.15 | 1.20 | 0.00 | - | 5 | 7 | 162.50% |
| AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 1.63 | 1.68 | 0.00 | - | - | 6 | 0.00% |
| AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 1.65 | 2.26 | 0.00 | - | 4 | 10 | 376.56% |
| AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.40 | 4.45 | 0.00 | - | - | 0 | 765.63% |
| AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.10 | 5.05 | 5.20 | -0.80 | -13.56% | 30 | 1 | 462.50% |
© 2024 Yahoo. Todos os direitos reservados.