Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.103,26 -770,97 (-1,29%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00007000 | 2024-04-18 12:55PM EDT | 7.00 | 4.19 | 3.90 | 5.20 | 0.00 | - | 10 | 29 | 199.80% |
| PARA240517C00008000 | 2024-04-23 10:31AM EDT | 8.00 | 4.75 | 2.97 | 5.90 | 0.00 | - | 1 | 93 | 199.90% |
| PARA240517C00009000 | 2024-04-25 10:23AM EDT | 9.00 | 3.05 | 2.67 | 4.00 | -0.55 | -15.28% | 4 | 187 | 144.92% |
| PARA240517C00010000 | 2024-04-26 2:39PM EDT | 10.00 | 2.20 | 1.79 | 2.91 | -0.33 | -13.04% | 103 | 1,407 | 110.55% |
| PARA240517C00011000 | 2024-04-26 3:58PM EDT | 11.00 | 1.48 | 1.35 | 1.68 | -0.50 | -25.25% | 49 | 3,893 | 91.02% |
| PARA240517C00012000 | 2024-04-26 3:53PM EDT | 12.00 | 0.95 | 0.92 | 0.95 | -0.14 | -12.84% | 1,973 | 37,438 | 85.74% |
| PARA240517C00013000 | 2024-04-26 3:52PM EDT | 13.00 | 0.58 | 0.56 | 0.60 | -0.09 | -13.43% | 5,815 | 8,939 | 87.11% |
| PARA240517C00014000 | 2024-04-26 3:54PM EDT | 14.00 | 0.36 | 0.34 | 0.39 | -0.34 | -48.57% | 895 | 9,469 | 90.04% |
| PARA240517C00015000 | 2024-04-26 3:54PM EDT | 15.00 | 0.21 | 0.21 | 0.24 | -0.07 | -25.00% | 1,492 | 15,759 | 92.19% |
| PARA240517C00016000 | 2024-04-26 3:44PM EDT | 16.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 167 | 6,820 | 93.36% |
| PARA240517C00017000 | 2024-04-26 1:22PM EDT | 17.00 | 0.10 | 0.06 | 0.16 | +0.01 | +11.11% | 4 | 809 | 101.56% |
| PARA240517C00018000 | 2024-04-26 3:30PM EDT | 18.00 | 0.09 | 0.03 | 0.17 | +0.02 | +28.57% | 22 | 6,368 | 110.94% |
| PARA240517C00019000 | 2024-04-26 3:36PM EDT | 19.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 57 | 2,588 | 97.66% |
| PARA240517C00020000 | 2024-04-26 12:55PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 1,245 | 103.13% |
| PARA240517C00025000 | 2024-04-22 1:20PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 178 | 191 | 153.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00006000 | 2024-03-25 10:09AM EDT | 6.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 265.63% |
| PARA240517P00007000 | 2024-04-25 3:52PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 375 | 1,846 | 106.25% |
| PARA240517P00008000 | 2024-04-26 12:49PM EDT | 8.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 1,112 | 92.19% |
| PARA240517P00009000 | 2024-04-26 2:53PM EDT | 9.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 43 | 2,534 | 87.11% |
| PARA240517P00010000 | 2024-04-26 3:57PM EDT | 10.00 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 168 | 9,106 | 84.18% |
| PARA240517P00011000 | 2024-04-26 3:58PM EDT | 11.00 | 0.50 | 0.49 | 0.53 | +0.07 | +16.28% | 66 | 7,006 | 81.64% |
| PARA240517P00012000 | 2024-04-26 3:27PM EDT | 12.00 | 0.99 | 0.96 | 1.00 | +0.09 | +10.00% | 2,087 | 2,333 | 81.84% |
| PARA240517P00013000 | 2024-04-26 1:05PM EDT | 13.00 | 1.52 | 1.25 | 1.78 | +0.05 | +3.40% | 3 | 886 | 72.46% |
| PARA240517P00014000 | 2024-04-26 3:27PM EDT | 14.00 | 2.34 | 1.76 | 2.89 | +0.53 | +29.28% | 7 | 564 | 75.20% |
| PARA240517P00015000 | 2024-04-26 1:42PM EDT | 15.00 | 3.20 | 3.05 | 3.35 | +0.30 | +10.34% | 13 | 345 | 74.41% |
| PARA240517P00016000 | 2024-04-18 2:27PM EDT | 16.00 | 4.99 | 4.10 | 5.15 | 0.00 | - | 106 | 425 | 146.09% |
| PARA240517P00017000 | 2024-04-19 9:55AM EDT | 17.00 | 5.05 | 4.00 | 6.00 | 0.00 | - | 100 | 130 | 201.76% |
| PARA240517P00018000 | 2024-03-06 11:53AM EDT | 18.00 | 7.51 | 5.95 | 7.15 | 0.00 | - | 9 | 9 | 167.58% |
| PARA240517P00025000 | 2024-04-15 12:50PM EDT | 25.00 | 14.12 | 12.00 | 13.50 | 0.00 | - | - | 0 | 233.98% |
© 2024 Yahoo. Tutti i diritti riservati.