Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.393,22 -495,22 (-0,78%)
First Majestic Silver Corp. (AG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:7.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503C00007000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 879 | 1,945 | 56.64% |
| AG240510C00007000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.38 | 0.00 | - | 169 | 1,004 | 62.11% |
| AG240517C00007000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.41 | 0.42 | 0.43 | +0.01 | +2.50% | 995 | 3,771 | 60.16% |
| AG240524C00007000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.47 | 0.47 | 0.52 | 0.00 | - | 8 | 268 | 61.33% |
| AG240531C00007000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.57 | +0.10 | +23.26% | 62 | 108 | 59.96% |
| AG240621C00007000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.69 | +0.05 | +7.94% | 597 | 8,236 | 59.77% |
| AG240719C00007000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 0.80 | 0.81 | 0.84 | 0.00 | - | 447 | 4,181 | 60.16% |
| AG241018C00007000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 1.23 | 1.19 | 1.23 | +0.08 | +6.96% | 10,909 | 1,027 | 61.82% |
| AG250117C00007000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 1.50 | 1.48 | 1.58 | +0.06 | +4.17% | 319 | 12,211 | 63.97% |
| AG251219C00007000 | 2024-04-25 3:54PM EDT | 2025-12-19 | 2.24 | 2.17 | 2.39 | 0.00 | - | 5 | 710 | 64.65% |
| AG260116C00007000 | 2024-04-26 10:24AM EDT | 2026-01-16 | 2.23 | 2.17 | 2.39 | -0.05 | -2.19% | 6 | 2,477 | 63.18% |
| AG261218C00007000 | 2024-04-26 3:12PM EDT | 2026-12-18 | 2.80 | 2.77 | 2.90 | +0.08 | +2.94% | 40 | 123 | 64.65% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240503P00007000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 903 | 329 | 56.64% |
| AG240510P00007000 | 2024-04-26 11:25AM EDT | 2024-05-10 | 0.40 | 0.31 | 0.34 | +0.04 | +11.11% | 84 | 291 | 62.89% |
| AG240517P00007000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.39 | -0.01 | -2.50% | 215 | 3,124 | 59.57% |
| AG240524P00007000 | 2024-04-26 10:31AM EDT | 2024-05-24 | 0.52 | 0.42 | 0.46 | -0.03 | -5.45% | 5 | 656 | 59.38% |
| AG240531P00007000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.50 | -0.19 | -28.79% | 1 | 28 | 57.03% |
| AG240621P00007000 | 2024-04-26 10:39AM EDT | 2024-06-21 | 0.71 | 0.57 | 0.59 | +0.10 | +16.39% | 69 | 22,932 | 54.79% |
| AG240719P00007000 | 2024-04-26 10:41AM EDT | 2024-07-19 | 0.74 | 0.70 | 0.72 | -0.02 | -2.63% | 9 | 3,089 | 54.49% |
| AG241018P00007000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 1.05 | 1.01 | 1.03 | 0.00 | - | 94 | 6,062 | 53.91% |
| AG250117P00007000 | 2024-04-26 10:58AM EDT | 2025-01-17 | 1.23 | 1.20 | 1.25 | -0.06 | -4.65% | 7 | 4,331 | 52.54% |
| AG251219P00007000 | 2024-04-22 10:48AM EDT | 2025-12-19 | 1.85 | 1.68 | 1.89 | 0.00 | - | 1 | 4,927 | 51.12% |
| AG260116P00007000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 1.86 | 1.74 | 1.82 | 0.00 | - | 2 | 2,397 | 50.98% |
| AG261218P00007000 | 2024-04-18 10:00AM EDT | 2026-12-18 | 2.35 | 1.98 | 2.27 | 0.00 | - | 1 | 14 | 51.76% |
© 2024 Yahoo. Todos os direitos reservados.