Pan American Silver PAAS - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Pan American Silver Corp (PAAS)
Pan American Silver Corp (PAAS) オプション

Pan American Silver Corp (PAAS)

24.51

-0.42

(-1.68%)

終了 3月7日 6:00AM

24.51

0.00

( 0.00% )

プレマーケット: 7:10PM

PAAS ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
19.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
20.00	4.30	6.30	0.00	5.30	0.00	0.00 %	0	0	-
20.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
21.00	3.10	5.00	0.00	4.05	0.00	0.00 %	0	0	-
21.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	2.10	4.30	1.85	3.20	0.00	0.00 %	0	4	-
22.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	1.45	1.70	1.35	1.575	-0.58	-30.05 %	12	148	2025/3/07
23.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
24.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.10	0.20	0.10	0.15	-0.23	-69.70 %	88	459	2025/3/07
25.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	145	-
26.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	0.16	0.05	0.16	0.105	0.00	0.00 %	0	153	-
27.50	0.22	0.75	0.22	0.485	0.00	0.00 %	0	2	-
28.00	0.17	0.75	0.17	0.46	0.00	0.00 %	0	4	-
28.50	0.00	0.95	0.00	0.00	0.00	0.00 %	0	0	-
29.00	0.20	0.75	0.20	0.475	0.00	0.00 %	0	5	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
19.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
20.00	0.00	0.65	0.00	0.00	0.00	0.00 %	0	0	-
20.50	0.00	1.10	0.00	0.00	0.00	0.00 %	0	0	-
21.00	0.05	1.60	0.05	0.825	0.00	0.00 %	0	33	-
21.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
22.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
23.50	0.05	0.10	0.10	0.075	-0.45	-81.82 %	17	46	2025/3/07
24.00	0.05	0.20	0.25	0.125	0.09	56.25 %	53	470	2025/3/07
24.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
25.50	1.00	1.10	0.80	1.05	0.00	0.00 %	0	20	-
26.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
26.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
27.00	1.10	4.40	2.45	2.75	0.00	0.00 %	0	1	-
27.50	2.65	4.00	0.00	3.325	0.00	0.00 %	0	0	-
28.00	3.10	4.50	0.00	3.80	0.00	0.00 %	0	0	-
28.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
29.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
SUNESUNation Energy Inc	US$ 0.3958 (123.49%)	76.33M
PSTVPlus Therapeutics Inc	US$ 2.22 (54.17%)	12.12M
HFBLHome Federal Bancorp Inc of Louisiana	US$ 19.85 (53.88%)	5
BBGIBeasley Broadcast Group Inc	US$ 9.99 (53.46%)	37
VTVTvTv Therapeutics Inc	US$ 25.00 (49.88%)	4
SYRESpyre Therapeutics Inc	US$ 13.01 (-36.54%)	19
LUNRIntuitive Machines Inc	US$ 7.37 (-34.55%)	1.1M
PROVProvident Financial Holdings Inc	US$ 11.20 (-24.78%)	18
USCBUSCB Financial Holdings Inc	US$ 14.20 (-20.89%)	12
BFINBankFinancial Corporation	US$ 10.21 (-20.48%)	25
SUNESUNation Energy Inc	US$ 0.3958 (123.49%)	76.33M
FAMIFarmmi Inc	US$ 0.306 (33.86%)	34.17M
CTMXCytomX Therapeutics Inc	US$ 0.8294 (34.36%)	13.55M
PSTVPlus Therapeutics Inc	US$ 2.22 (54.17%)	12.12M
ICONIcon Energy Corporation	US$ 0.15 (3.45%)	6.18M

prototype_101

prototype_101 1分前

EPIC Mtg on PIC manufacturing: March 12-13
LWLG present thru Polariton 400G/l
March 12-13: PIC manufacturing presentation abstract:

"EPIC Technology Meeting on Photonics Integrated Circuits at Ligentec. Lausanne, Switzerland

Key topics will include the dev

Risk vs Reward

Risk vs Reward 2分前

Could've pulled 100k on the last run up but didn't want to pay 40% short term cap gains tax.

At this current pps it still would've been worth it.
That's cool though I'm not holding for 5.60
I'm holding for 15.60

SC8

Been over 30 days since MK's Feb 4 downdate anecdote about a single patient out of 5 where treated tumor survived 30 days post treatment. Surely he knows by now if Radiogel killed the treated tumors in all 5 patients or not. Yet he is silent. Occam says he's sitting on bad news.

Th

midas716

midas716 6分前

The only people on the ask at 7 are flippers, AKA 29, that buy the dilution at 6 and sell them for 7 and load the ask at 8, 9, 10, 11 with millions upon millions of diluted new shares, which is why this stock never, ever goes anywhere. If you were here for longer than 5 minutes, instead of years lik

AugustaFriends

AugustaFriends 6分前

$HOLO buying a few more shares ... let's break 1.18

KIPK

Ironic is being Stuck on MAX for a Life Time!!

Stinger2014

Stinger2014 7分前

GameStop

GameStop 7分前

At the slightest hint of a climb they arrive...this is a good sign

I have 2 million shares...I sell them for 1 cent or nothing

Implanting

Implanting 10分前

Trudope is a big cry-baby/pussy now that he's leaving. IMO the Canadian people should be crying tears of JOY that he's gone. Good riddance.

https://www.msn.com/en-us/news/world/trudeau-brought-to-tears-during-press-conference-as-time-as-pm-nears-end-during-us-tariff-war-i-put-canadian

Backstabbed

Backstabbed 10分前

exisnet

exisnet 11分前

American Battery Materials Appoints Mineral Exploration and Investment Banking Executive Joseph E. Mullin to Advisory Board

Mullin’s past projects emphasize lithium (Pure Energy), gold (Rise Gold), uranium (Virginia Energy), and gold-copper (QuestEx), with a strong thread of financial

glenn1919

glenn1919 14分前

SCPX.......FAMI........SLXN.......MULN.........................................................https://stockcharts.com/sc3/ui/?s=MULN

m0n

Pictures of the back of a bus LoL

F'ing Hilarious!

dennisdave

dennisdave 16分前

yes you are right about that

georgie18

georgie18 16分前

BLNE....785...🥳... https://schrts.co/tYWUrHfG ...Listed Float under 1 Million...

Providence, Rhode Island--(Newsfile Corp. - February 19, 2025) - Eastside Distilling, Inc. (NASDAQ: BLNE) (d/b/a Beeline Holdings), has successfully closed a $5 million private placement, with ove

georgie18

georgie18 16分前

Good Morning...🥳

m0n

Precisely! Hence why HRC42 can't be used in the Country of India LoL.

BTW, thank you for this:

style="caret-color: rgb(29, 38, 46); color: rgba(29, 38, 46, 1); font-family: DMSans-Regular, sans-serif; font-size: 16.77px"" style="caret-color: rgb(29, 38, 46); col

georgie18

georgie18 19分前

BLNE....785...🥳... https://schrts.co/tYWUrHfG ...Listed Float under 1 Million...

Providence, Rhode Island--(Newsfile Corp. - February 19, 2025) - Eastside Distilling, Inc. (NASDAQ: BLNE) (d/b/a Beeline Holdings), has successfully closed a $5 million private placement, with ove

NASDAQ2020

NASDAQ2020 20分前

She’s been trying to inhibit buying since 2¢.

ELTP

Porterhouse10

Porterhouse10 20分前

John Kent would say be patient, it pays JMO

TRAPPER JIM

TRAPPER JIM 20分前

What are the strongest days of the week.
Saturday and Sunday. The rest of the days are "week" days

uranium-pinto-beans

uranium-pinto-beans 21分前

TSLA ---L>>>

https://x.com/DivesTech/status/1897821823900762432

Pan American Silver

Renaissance II Sarl Rena...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約