Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.873,06 -2.930,34 (-4,90%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00002500 | 2024-04-22 10:04AM EDT | 2.50 | 9.25 | 8.20 | 10.50 | 0.00 | - | - | 1 | 1,345.31% |
| PARA240503C00007500 | 2024-04-19 11:05AM EDT | 7.50 | 4.30 | 2.70 | 4.90 | 0.00 | - | 1 | 1 | 651.56% |
| PARA240503C00008000 | 2024-04-29 10:50AM EDT | 8.00 | 4.54 | 2.26 | 4.45 | 0.00 | - | 2 | 47 | 603.91% |
| PARA240503C00008500 | 2024-04-17 9:40AM EDT | 8.50 | 3.55 | 2.46 | 3.05 | +1.34 | +60.63% | 1 | 21 | 245.31% |
| PARA240503C00009000 | 2024-04-30 11:09AM EDT | 9.00 | 2.81 | 2.11 | 2.66 | -0.64 | -18.55% | 14 | 31 | 251.56% |
| PARA240503C00009500 | 2024-04-30 3:51PM EDT | 9.50 | 2.08 | 1.55 | 2.21 | -0.65 | -23.81% | 5 | 18 | 228.13% |
| PARA240503C00010000 | 2024-04-30 1:57PM EDT | 10.00 | 1.60 | 1.23 | 1.75 | -0.75 | -31.91% | 32 | 518 | 118.75% |
| PARA240503C00010500 | 2024-04-30 3:11PM EDT | 10.50 | 0.97 | 0.75 | 1.00 | -0.99 | -50.51% | 55 | 281 | 89.84% |
| PARA240503C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.55 | 0.52 | 0.60 | -0.92 | -62.59% | 1,153 | 3,952 | 70.31% |
| PARA240503C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.32 | 0.28 | 0.33 | -0.78 | -70.91% | 1,157 | 2,929 | 74.61% |
| PARA240503C00012000 | 2024-04-30 3:57PM EDT | 12.00 | 0.19 | 0.15 | 0.19 | -0.68 | -78.16% | 4,177 | 4,114 | 82.81% |
| PARA240503C00012500 | 2024-04-30 3:58PM EDT | 12.50 | 0.11 | 0.08 | 0.11 | -0.56 | -83.58% | 4,653 | 7,433 | 89.84% |
| PARA240503C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.08 | 0.07 | 0.08 | -0.40 | -83.33% | 5,993 | 9,645 | 105.47% |
| PARA240503C00013500 | 2024-04-30 3:57PM EDT | 13.50 | 0.06 | 0.05 | 0.06 | -0.28 | -82.35% | 1,484 | 8,504 | 115.63% |
| PARA240503C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 2,782 | 4,585 | 125.00% |
| PARA240503C00014500 | 2024-04-30 3:52PM EDT | 14.50 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 156 | 2,289 | 140.63% |
| PARA240503C00015000 | 2024-04-30 3:57PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 864 | 3,183 | 146.88% |
| PARA240503C00015500 | 2024-04-30 3:50PM EDT | 15.50 | 0.02 | 0.03 | 0.04 | -0.07 | -77.78% | 325 | 926 | 165.63% |
| PARA240503C00016000 | 2024-04-30 3:53PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 175 | 2,083 | 156.25% |
| PARA240503C00016500 | 2024-04-30 2:01PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 229 | 181.25% |
| PARA240503C00017000 | 2024-04-30 1:58PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 117 | 761 | 178.13% |
| PARA240503C00017500 | 2024-04-30 3:39PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1,475 | 1,312 | 190.63% |
| PARA240503C00018000 | 2024-04-30 12:19PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 61 | 212 | 187.50% |
| PARA240503C00018500 | 2024-04-30 2:32PM EDT | 18.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 6 | 478.13% |
| PARA240503C00019000 | 2024-04-30 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 62 | 239 | 206.25% |
| PARA240503C00019500 | 2024-04-29 3:04PM EDT | 19.50 | 0.01 | 0.00 | 1.13 | 0.00 | - | 145 | 156 | 489.06% |
| PARA240503C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 260 | 50.00% |
| PARA240503C00020500 | 2024-04-22 10:58AM EDT | 20.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 21 | 534.38% |
| PARA240503C00022000 | 2024-04-29 9:31AM EDT | 22.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 6 | 571.09% |
| PARA240503C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 9 | 582.81% |
| PARA240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00002500 | 2024-04-08 11:16AM EDT | 2.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 5 | 575.00% |
| PARA240503P00007500 | 2024-04-18 2:48PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| PARA240503P00008000 | 2024-04-29 12:00PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 187 | 143.75% |
| PARA240503P00008500 | 2024-04-30 12:38PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 114 | 125.00% |
| PARA240503P00009000 | 2024-04-29 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 562 | 100.00% |
| PARA240503P00009500 | 2024-04-30 3:34PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 284 | 887 | 90.63% |
| PARA240503P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 501 | 4,566 | 78.13% |
| PARA240503P00010500 | 2024-04-30 3:57PM EDT | 10.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 979 | 3,245 | 68.75% |
| PARA240503P00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 3,533 | 7,465 | 69.14% |
| PARA240503P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.41 | 0.39 | 0.45 | +0.03 | +7.89% | 2,954 | 3,363 | 75.78% |
| PARA240503P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.80 | 0.75 | 0.82 | +0.18 | +29.03% | 4,541 | 3,796 | 83.98% |
| PARA240503P00012500 | 2024-04-30 3:54PM EDT | 12.50 | 1.09 | 1.15 | 1.28 | +0.20 | +22.47% | 818 | 2,553 | 92.97% |
| PARA240503P00013000 | 2024-04-30 11:36AM EDT | 13.00 | 1.53 | 1.60 | 1.80 | +0.28 | +22.40% | 85 | 470 | 110.94% |
| PARA240503P00013500 | 2024-04-30 1:51PM EDT | 13.50 | 1.85 | 1.87 | 2.45 | +0.25 | +15.62% | 14 | 149 | 113.28% |
| PARA240503P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 2.80 | 2.50 | 2.88 | +0.80 | +40.00% | 57 | 69 | 146.88% |
| PARA240503P00014500 | 2024-04-30 11:30AM EDT | 14.50 | 2.81 | 2.25 | 4.10 | +0.38 | +15.64% | 2 | 3 | 156.25% |
| PARA240503P00015000 | 2024-04-30 3:58PM EDT | 15.00 | 3.81 | 2.86 | 4.70 | +0.96 | +33.68% | 1 | 137 | 220.31% |
| PARA240503P00015500 | 2024-04-29 10:44AM EDT | 15.50 | 2.97 | 2.98 | 6.05 | 0.00 | - | 2 | 5 | 313.67% |
| PARA240503P00017000 | 2024-04-29 2:02PM EDT | 17.00 | 4.70 | 4.25 | 7.30 | 0.00 | - | 1 | 1 | 282.03% |
| PARA240503P00017500 | 2024-04-29 1:59PM EDT | 17.50 | 5.15 | 5.75 | 7.90 | 0.00 | - | 1 | 1 | 468.75% |
| PARA240503P00019000 | 2024-04-05 12:44PM EDT | 19.00 | 7.05 | 7.45 | 8.85 | 0.00 | - | 2 | 2 | 467.97% |
| PARA240503P00025000 | 2024-04-22 9:40AM EDT | 25.00 | 12.85 | 12.35 | 14.90 | 0.00 | - | - | 0 | 312.50% |
© 2024 Yahoo. Tutti i diritti riservati.