Pan American Silver Corp. (PAAS)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621C00005000 | 2024-05-31 11:48AM EDT | 5.00 | 17.45 | 14.70 | 16.40 | 0.00 | - | 24 | 2 | 607.03% |
| PAAS240621C00007000 | 2024-02-27 11:10AM EDT | 7.00 | 5.40 | 7.00 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| PAAS240621C00008000 | 2024-05-30 1:17PM EDT | 8.00 | 14.36 | 11.90 | 14.10 | 0.00 | - | 14 | 25 | 513.28% |
| PAAS240621C00009000 | 2024-03-28 11:58AM EDT | 9.00 | 6.10 | 8.10 | 12.00 | 0.00 | - | 1 | 0 | 457.81% |
| PAAS240621C00010000 | 2024-06-05 3:17PM EDT | 10.00 | 10.62 | 9.70 | 11.30 | 0.00 | - | 77 | 112 | 318.36% |
| PAAS240621C00011000 | 2024-05-31 11:40AM EDT | 11.00 | 10.63 | 8.70 | 9.70 | 0.00 | - | 3 | 5 | 210.94% |
| PAAS240621C00012000 | 2024-05-31 11:35AM EDT | 12.00 | 9.50 | 7.90 | 9.30 | 0.00 | - | 4 | 44 | 266.02% |
| PAAS240621C00013000 | 2024-06-04 10:27AM EDT | 13.00 | 7.51 | 7.00 | 8.90 | 0.00 | - | 2 | 921 | 281.64% |
| PAAS240621C00014000 | 2024-06-06 12:47PM EDT | 14.00 | 7.45 | 6.00 | 6.40 | 0.00 | - | 3 | 269 | 137.89% |
| PAAS240621C00015000 | 2024-06-07 1:27PM EDT | 15.00 | 5.00 | 5.00 | 5.10 | 0.00 | - | 22 | 1,475 | 89.06% |
| PAAS240621C00016000 | 2024-06-10 11:37AM EDT | 16.00 | 4.01 | 4.00 | 4.20 | -0.89 | -18.16% | 6 | 1,566 | 71.88% |
| PAAS240621C00017000 | 2024-06-10 3:43PM EDT | 17.00 | 3.03 | 3.00 | 3.20 | +0.03 | +1.00% | 1 | 4,876 | 55.86% |
| PAAS240621C00018000 | 2024-06-10 2:40PM EDT | 18.00 | 2.13 | 2.10 | 3.40 | +0.13 | +6.50% | 52 | 1,522 | 109.28% |
| PAAS240621C00019000 | 2024-06-10 3:54PM EDT | 19.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 35 | 1,054 | 49.22% |
| PAAS240621C00019500 | 2024-06-06 12:05PM EDT | 19.50 | 0.78 | 0.90 | 1.00 | -1.32 | -62.86% | 1 | 31 | 47.85% |
| PAAS240621C00020000 | 2024-06-10 1:52PM EDT | 20.00 | 0.64 | 0.60 | 0.70 | -0.01 | -1.54% | 45 | 11,702 | 46.29% |
| PAAS240621C00020500 | 2024-06-10 12:41PM EDT | 20.50 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 37 | 62 | 44.04% |
| PAAS240621C00021000 | 2024-06-10 3:55PM EDT | 21.00 | 0.28 | 0.25 | 0.30 | -0.01 | -3.45% | 109 | 1,336 | 44.92% |
| PAAS240621C00021500 | 2024-06-10 3:56PM EDT | 21.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 13 | 532 | 46.29% |
| PAAS240621C00022000 | 2024-06-10 3:15PM EDT | 22.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 15 | 6,290 | 49.61% |
| PAAS240621C00022500 | 2024-06-10 1:13PM EDT | 22.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 94 | 711 | 50.78% |
| PAAS240621C00023000 | 2024-06-10 3:43PM EDT | 23.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 26 | 3,603 | 53.52% |
| PAAS240621C00023500 | 2024-06-10 12:47PM EDT | 23.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 11 | 144 | 54.69% |
| PAAS240621C00024000 | 2024-06-06 1:42PM EDT | 24.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 16 | 540 | 84.57% |
| PAAS240621C00024500 | 2024-06-07 2:25PM EDT | 24.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 27 | 102.93% |
| PAAS240621C00025000 | 2024-06-07 2:33PM EDT | 25.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 709 | 6,306 | 90.23% |
| PAAS240621C00025500 | 2024-05-31 10:46AM EDT | 25.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 14 | 113.09% |
| PAAS240621C00026000 | 2024-06-10 1:39PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 186 | 71.88% |
| PAAS240621C00026500 | 2024-05-31 3:52PM EDT | 26.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 10 | 17 | 128.13% |
| PAAS240621C00027000 | 2024-05-30 1:08PM EDT | 27.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 905 | 107.42% |
| PAAS240621C00028000 | 2024-06-06 10:47AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 249 | 111.72% |
| PAAS240621C00029000 | 2024-05-20 12:53PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 164.84% |
| PAAS240621C00030000 | 2024-06-06 11:28AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 989 | 114.06% |
| PAAS240621C00032000 | 2024-05-23 2:04PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 118 | 176 | 193.55% |
| PAAS240621C00035000 | 2024-06-06 11:31AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 774 | 134.38% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS240621P00005000 | 2023-05-24 9:44AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 401.56% |
| PAAS240621P00008000 | 2024-05-20 9:42AM EDT | 8.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 385.94% |
| PAAS240621P00009000 | 2024-02-22 10:30AM EDT | 9.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 342.58% |
| PAAS240621P00010000 | 2024-05-28 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 165 | 178.13% |
| PAAS240621P00011000 | 2024-04-19 10:17AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 142 | 293.36% |
| PAAS240621P00012000 | 2024-04-22 1:48PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAAS240621P00013000 | 2024-06-10 10:18AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 6,435 | 117.19% |
| PAAS240621P00014000 | 2024-05-03 12:03PM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 532 | 127.73% |
| PAAS240621P00015000 | 2024-06-07 11:36AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,333 | 82.03% |
| PAAS240621P00016000 | 2024-06-07 11:00AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 226 | 75.39% |
| PAAS240621P00017000 | 2024-06-10 9:34AM EDT | 17.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 8 | 1,698 | 64.06% |
| PAAS240621P00018000 | 2024-06-10 12:54PM EDT | 18.00 | 0.12 | 0.10 | 0.10 | +0.03 | +33.33% | 6 | 1,339 | 50.39% |
| PAAS240621P00018500 | 2024-06-07 3:35PM EDT | 18.50 | 0.19 | 0.10 | 0.15 | 0.00 | - | 30 | 45 | 46.88% |
| PAAS240621P00019000 | 2024-06-10 10:01AM EDT | 19.00 | 0.30 | 0.15 | 0.25 | +0.02 | +7.14% | 26 | 691 | 45.70% |
| PAAS240621P00019500 | 2024-06-10 10:12AM EDT | 19.50 | 0.55 | 0.30 | 0.40 | +0.10 | +22.22% | 559 | 903 | 44.92% |
| PAAS240621P00020000 | 2024-06-10 3:57PM EDT | 20.00 | 0.55 | 0.55 | 0.60 | -0.10 | -15.38% | 77 | 2,342 | 43.46% |
| PAAS240621P00020500 | 2024-06-10 3:59PM EDT | 20.50 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 869 | 849 | 44.73% |
| PAAS240621P00021000 | 2024-06-10 10:28AM EDT | 21.00 | 1.46 | 1.15 | 1.25 | +0.16 | +12.31% | 3 | 588 | 45.70% |
| PAAS240621P00021500 | 2024-06-10 2:05PM EDT | 21.50 | 1.75 | 1.55 | 1.65 | +0.08 | +4.79% | 5 | 231 | 47.27% |
| PAAS240621P00022000 | 2024-06-10 2:25PM EDT | 22.00 | 2.11 | 2.00 | 2.10 | 0.00 | - | 5 | 516 | 50.78% |
| PAAS240621P00022500 | 2024-06-07 10:26AM EDT | 22.50 | 2.10 | 2.45 | 2.60 | 0.00 | - | 3 | 186 | 58.59% |
| PAAS240621P00023000 | 2024-06-07 12:10PM EDT | 23.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 12 | 307 | 55.27% |
| PAAS240621P00023500 | 2024-06-07 1:04PM EDT | 23.50 | 3.51 | 3.40 | 3.60 | 0.00 | - | 2 | 17 | 56.64% |
| PAAS240621P00024000 | 2024-05-31 2:03PM EDT | 24.00 | 2.47 | 3.90 | 4.10 | 0.00 | - | 4 | 10 | 62.50% |
| PAAS240621P00025000 | 2024-05-22 10:23AM EDT | 25.00 | 3.38 | 4.90 | 5.10 | 0.00 | - | 40 | 2 | 73.44% |
| PAAS240621P00026000 | 2024-05-31 11:59AM EDT | 26.00 | 4.35 | 4.80 | 6.50 | 0.00 | - | 1 | 42 | 149.80% |
| PAAS240621P00026500 | 2024-06-06 10:11AM EDT | 26.50 | 5.60 | 6.30 | 6.60 | 0.00 | - | - | 1 | 67.19% |
| PAAS240621P00027000 | 2024-05-09 9:58AM EDT | 27.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 1 | 2 | 121.48% |
| PAAS240621P00028000 | 2024-05-22 11:21AM EDT | 28.00 | 6.30 | 7.90 | 8.10 | 0.00 | - | - | 2 | 101.56% |
| PAAS240621P00030000 | 2024-05-16 1:39PM EDT | 30.00 | 9.60 | 9.80 | 10.10 | 0.00 | - | 4 | 0 | 90.63% |
