First Majestic Silver Corp. (AG)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：01:00PM EDT
收市後：
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018C00000500 | 2024-06-25 11:55AM EDT | 0.50 | 5.46 | 5.35 | 6.15 | 0.00 | - | 2 | 0 | 240.63% |
| AG241018C00001000 | 2024-03-27 3:22PM EDT | 1.00 | 5.13 | 5.35 | 6.35 | 0.00 | - | 2 | 2 | 500.78% |
| AG241018C00002000 | 2024-06-18 2:11PM EDT | 2.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 4 | 0 | 137.50% |
| AG241018C00003000 | 2024-06-20 12:59PM EDT | 3.00 | 3.42 | 3.05 | 3.55 | 0.00 | - | - | 0 | 92.97% |
| AG241018C00003500 | 2024-05-23 11:06AM EDT | 3.50 | 3.75 | 2.32 | 3.95 | 0.00 | - | 6 | 10 | 135.35% |
| AG241018C00004000 | 2024-05-31 11:48AM EDT | 4.00 | 3.35 | 1.81 | 2.66 | 0.00 | - | 20 | 31 | 115.82% |
| AG241018C00004500 | 2024-07-01 10:14AM EDT | 4.50 | 1.59 | 1.78 | 2.14 | 0.00 | - | 1 | 0 | 71.88% |
| AG241018C00005000 | 2024-07-02 12:03PM EDT | 5.00 | 1.15 | 1.39 | 1.73 | 0.00 | - | 4 | 405 | 66.41% |
| AG241018C00005500 | 2024-07-03 11:14AM EDT | 5.50 | 1.21 | 1.04 | 1.38 | +0.24 | +24.74% | 6 | 0 | 62.89% |
| AG241018C00006000 | 2024-07-03 12:12PM EDT | 6.00 | 0.91 | 0.66 | 0.93 | +0.33 | +56.90% | 23 | 1,743 | 51.17% |
| AG241018C00007000 | 2024-07-03 12:56PM EDT | 7.00 | 0.50 | 0.47 | 0.50 | +0.17 | +51.52% | 221 | 7,747 | 57.23% |
| AG241018C00008000 | 2024-07-03 12:07PM EDT | 8.00 | 0.31 | 0.29 | 0.31 | +0.13 | +72.22% | 330 | 0 | 60.94% |
| AG241018C00009000 | 2024-07-03 11:05AM EDT | 9.00 | 0.20 | 0.17 | 0.20 | +0.06 | +42.86% | 1,001 | 6,930 | 63.48% |
| AG241018C00010000 | 2024-07-03 12:03PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 62 | 10,683 | 66.60% |
| AG241018C00011000 | 2024-07-03 9:57AM EDT | 11.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 2 | 4,810 | 71.48% |
| AG241018C00012000 | 2024-07-03 12:42PM EDT | 12.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 79 | 0 | 72.27% |
| AG241018C00013000 | 2024-07-02 9:48AM EDT | 13.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 100 | 524 | 76.56% |
| AG241018C00014000 | 2024-07-02 12:15PM EDT | 14.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 160 | 0 | 97.46% |
| AG241018C00015000 | 2024-06-26 3:50PM EDT | 15.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 1,737 | 99.61% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AG241018P00001000 | 2024-04-02 2:04PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 223.44% |
| AG241018P00002000 | 2024-04-02 2:24PM EDT | 2.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 19 | 150.00% |
| AG241018P00002500 | 2024-06-17 10:05AM EDT | 2.50 | 0.02 | 0.00 | 1.18 | 0.00 | - | 60 | 157 | 229.30% |
| AG241018P00003000 | 2024-07-02 10:30AM EDT | 3.00 | 0.02 | 0.01 | 1.20 | 0.00 | - | 60 | 0 | 194.14% |
| AG241018P00003500 | 2024-07-02 3:58PM EDT | 3.50 | 0.04 | 0.01 | 0.41 | 0.00 | - | 110 | 105 | 105.08% |
| AG241018P00004000 | 2024-06-28 9:40AM EDT | 4.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 10 | 0 | 58.98% |
| AG241018P00004500 | 2024-07-03 10:38AM EDT | 4.50 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 1,000 | 186 | 55.08% |
| AG241018P00005000 | 2024-07-03 9:40AM EDT | 5.00 | 0.21 | 0.18 | 0.21 | -0.07 | -25.00% | 1 | 0 | 52.15% |
| AG241018P00005500 | 2024-07-03 11:55AM EDT | 5.50 | 0.33 | 0.33 | 0.37 | -0.15 | -31.25% | 10 | 0 | 51.56% |
| AG241018P00006000 | 2024-07-03 9:55AM EDT | 6.00 | 0.53 | 0.53 | 0.57 | -0.21 | -28.38% | 1 | 0 | 50.00% |
| AG241018P00007000 | 2024-07-02 10:29AM EDT | 7.00 | 1.43 | 1.14 | 1.18 | 0.00 | - | 1 | 7,680 | 51.37% |
| AG241018P00008000 | 2024-07-02 1:57PM EDT | 8.00 | 2.37 | 1.81 | 2.01 | 0.00 | - | 35 | 1,504 | 55.66% |
| AG241018P00009000 | 2024-06-18 1:51PM EDT | 9.00 | 3.00 | 2.66 | 3.15 | 0.00 | - | 20 | 187 | 57.62% |
| AG241018P00010000 | 2024-07-01 9:40AM EDT | 10.00 | 4.02 | 3.75 | 4.05 | 0.00 | - | 1 | 0 | 67.38% |
| AG241018P00011000 | 2024-05-17 9:50AM EDT | 11.00 | 3.65 | 4.85 | 5.95 | 0.00 | - | 45 | 45 | 126.95% |
| AG241018P00012000 | 2024-06-25 3:30PM EDT | 12.00 | 6.05 | 5.70 | 5.95 | 0.00 | - | 16 | 0 | 70.31% |
| AG241018P00013000 | 2024-06-03 1:33PM EDT | 13.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 1 | 0 | 82.03% |
| AG241018P00015000 | 2024-05-22 3:54PM EDT | 15.00 | 7.81 | 8.80 | 10.00 | 0.00 | - | 1 | 0 | 159.18% |
