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
38.274,05 -131,61 (-0,34%) Petrolio
80,82 -1,11 (-1,35%) Bitcoin EUR
53.968,59 -3.855,40 (-6,67%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00007500 | 2024-04-11 3:03PM EDT | 7.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240510C00009000 | 2024-04-30 2:26PM EDT | 9.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 100 | 133 | 0.00% |
| PARA240510C00009500 | 2024-04-30 3:57PM EDT | 9.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240510C00010000 | 2024-04-30 1:14PM EDT | 10.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PARA240510C00010500 | 2024-04-30 9:53AM EDT | 10.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| PARA240510C00011000 | 2024-04-30 3:58PM EDT | 11.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| PARA240510C00011500 | 2024-04-30 3:56PM EDT | 11.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 3.13% |
| PARA240510C00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 12.50% |
| PARA240510C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 12.50% |
| PARA240510C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 643 | 1,571 | 25.00% |
| PARA240510C00013500 | 2024-04-30 3:57PM EDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| PARA240510C00014000 | 2024-04-30 3:08PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 103 | 932 | 25.00% |
| PARA240510C00014500 | 2024-04-30 3:00PM EDT | 14.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 50.00% |
| PARA240510C00015000 | 2024-04-30 3:38PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| PARA240510C00015500 | 2024-04-29 9:37AM EDT | 15.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PARA240510C00016000 | 2024-04-30 2:19PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 50.00% |
| PARA240510C00016500 | 2024-04-30 12:33PM EDT | 16.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,020 | 50.00% |
| PARA240510C00017000 | 2024-04-30 10:19AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 50.00% |
| PARA240510C00017500 | 2024-04-29 3:59PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 835 | 50.00% |
| PARA240510C00018000 | 2024-04-30 3:52PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 394 | 50.00% |
| PARA240510C00019000 | 2024-04-29 10:52AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PARA240510C00020000 | 2024-04-30 3:11PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| PARA240510C00022500 | 2024-04-29 1:03PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00007500 | 2024-04-29 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PARA240510P00008000 | 2024-04-30 3:10PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PARA240510P00008500 | 2024-04-29 3:28PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 325 | 50.00% |
| PARA240510P00009000 | 2024-04-30 12:42PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 50.00% |
| PARA240510P00009500 | 2024-04-30 3:59PM EDT | 9.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 274 | 621 | 25.00% |
| PARA240510P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 289 | 1,419 | 25.00% |
| PARA240510P00010500 | 2024-04-30 3:54PM EDT | 10.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| PARA240510P00011000 | 2024-04-30 3:56PM EDT | 11.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 6.25% |
| PARA240510P00011500 | 2024-04-30 3:54PM EDT | 11.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 339 | 1,111 | 0.00% |
| PARA240510P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| PARA240510P00012500 | 2024-04-30 12:58PM EDT | 12.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 94 | 186 | 0.00% |
| PARA240510P00013000 | 2024-04-30 2:50PM EDT | 13.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| PARA240510P00013500 | 2024-04-29 3:14PM EDT | 13.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PARA240510P00014000 | 2024-04-30 11:22AM EDT | 14.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PARA240510P00014500 | 2024-04-29 9:30AM EDT | 14.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 0.00% |
| PARA240510P00015000 | 2024-04-29 2:20PM EDT | 15.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 95 | 231 | 0.00% |
| PARA240510P00016000 | 2024-04-25 11:05AM EDT | 16.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.