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
38.189,54 -216,12 (-0,56%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
56.193,30 -3.656,78 (-6,11%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524C00007500 | 2024-04-19 10:51AM EDT | 7.50 | 4.66 | 3.65 | 5.05 | 0.00 | - | 1 | 1 | 186.72% |
| PARA240524C00008000 | 2024-04-23 9:51AM EDT | 8.00 | 5.05 | 2.27 | 5.25 | 0.00 | - | 1 | 55 | 152.73% |
| PARA240524C00008500 | 2024-04-29 3:59PM EDT | 8.50 | 3.95 | 2.79 | 3.40 | 0.00 | - | 16 | 142 | 108.59% |
| PARA240524C00009000 | 2024-04-30 10:29AM EDT | 9.00 | 2.90 | 2.01 | 3.15 | -0.75 | -20.55% | 2 | 75 | 90.63% |
| PARA240524C00010000 | 2024-04-30 12:18PM EDT | 10.00 | 1.98 | 1.19 | 2.01 | +0.31 | +18.56% | 300 | 8 | 63.67% |
| PARA240524C00010500 | 2024-04-30 9:37AM EDT | 10.50 | 1.68 | 0.83 | 2.18 | -0.73 | -30.29% | 15 | 76 | 89.26% |
| PARA240524C00011000 | 2024-04-30 1:26PM EDT | 11.00 | 1.29 | 1.02 | 1.28 | -0.62 | -32.46% | 30 | 155 | 82.42% |
| PARA240524C00011500 | 2024-04-30 3:26PM EDT | 11.50 | 0.90 | 0.60 | 0.88 | -0.67 | -42.68% | 90 | 55 | 67.87% |
| PARA240524C00012000 | 2024-04-30 1:35PM EDT | 12.00 | 0.75 | 0.24 | 1.22 | -0.54 | -41.86% | 25 | 501 | 84.18% |
| PARA240524C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.53 | 0.49 | 0.52 | -0.50 | -48.54% | 1,801 | 449 | 78.71% |
| PARA240524C00013000 | 2024-04-30 3:23PM EDT | 13.00 | 0.42 | 0.33 | 0.42 | -0.43 | -50.59% | 120 | 565 | 78.52% |
| PARA240524C00013500 | 2024-04-30 3:58PM EDT | 13.50 | 0.31 | 0.06 | 0.34 | -0.54 | -63.53% | 25 | 78 | 69.53% |
| PARA240524C00014000 | 2024-04-30 3:35PM EDT | 14.00 | 0.27 | 0.18 | 0.50 | -0.25 | -48.08% | 17 | 733 | 95.12% |
| PARA240524C00014500 | 2024-04-29 2:13PM EDT | 14.50 | 0.20 | 0.20 | 0.60 | -0.31 | -60.78% | 2 | 224 | 110.94% |
| PARA240524C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 0.16 | 0.16 | 0.21 | -0.21 | -56.76% | 76 | 406 | 92.19% |
| PARA240524C00015500 | 2024-04-29 1:05PM EDT | 15.50 | 0.28 | 0.06 | 1.39 | 0.00 | - | 15 | 264 | 161.91% |
| PARA240524C00016000 | 2024-04-30 3:35PM EDT | 16.00 | 0.14 | 0.04 | 0.40 | -0.09 | -39.13% | 2 | 51 | 111.52% |
| PARA240524C00016500 | 2024-04-29 9:44AM EDT | 16.50 | 0.20 | 0.03 | 0.75 | 0.00 | - | 1 | 31 | 141.02% |
| PARA240524C00017000 | 2024-04-29 3:33PM EDT | 17.00 | 0.16 | 0.02 | 1.32 | 0.00 | - | 5 | 40 | 179.69% |
| PARA240524C00017500 | 2024-04-26 11:26AM EDT | 17.50 | 0.01 | 0.01 | 1.31 | 0.00 | - | 8 | 66 | 185.55% |
| PARA240524C00018000 | 2024-04-23 3:35PM EDT | 18.00 | 0.16 | 0.01 | 1.30 | 0.00 | - | 1 | 44 | 191.60% |
| PARA240524C00019000 | 2024-04-19 12:43PM EDT | 19.00 | 0.09 | 0.00 | 1.28 | 0.00 | - | 21 | 28 | 202.34% |
| PARA240524C00020000 | 2024-04-29 10:17AM EDT | 20.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 14 | 241 | 213.28% |
| PARA240524C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 100 | 114 | 300.59% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524P00007500 | 2024-04-18 12:43PM EDT | 7.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 43 | 99.22% |
| PARA240524P00008000 | 2024-04-29 12:11PM EDT | 8.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 98 | 96.09% |
| PARA240524P00008500 | 2024-04-30 10:01AM EDT | 8.50 | 0.03 | 0.03 | 0.72 | -0.05 | -62.50% | 20 | 40 | 135.16% |
| PARA240524P00009000 | 2024-04-30 3:58PM EDT | 9.00 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 75 | 71 | 75.39% |
| PARA240524P00009500 | 2024-04-29 9:39AM EDT | 9.50 | 0.14 | 0.15 | 0.19 | 0.00 | - | 3 | 105 | 72.66% |
| PARA240524P00010000 | 2024-04-30 3:44PM EDT | 10.00 | 0.24 | 0.26 | 0.43 | +0.02 | +9.09% | 8 | 446 | 79.69% |
| PARA240524P00010500 | 2024-04-30 3:15PM EDT | 10.50 | 0.39 | 0.41 | 0.56 | +0.08 | +25.81% | 10 | 160 | 76.76% |
| PARA240524P00011000 | 2024-04-30 12:24PM EDT | 11.00 | 0.52 | 0.61 | 0.86 | +0.02 | +4.00% | 31 | 247 | 80.27% |
| PARA240524P00011500 | 2024-04-30 3:44PM EDT | 11.50 | 0.82 | 0.88 | 0.99 | +0.10 | +13.89% | 105 | 78 | 75.20% |
| PARA240524P00012000 | 2024-04-30 12:35PM EDT | 12.00 | 1.05 | 0.52 | 1.34 | +0.05 | +5.00% | 39 | 146 | 84.18% |
| PARA240524P00012500 | 2024-04-30 12:34PM EDT | 12.50 | 1.40 | 1.51 | 1.78 | +0.18 | +14.75% | 1 | 4 | 81.45% |
| PARA240524P00013000 | 2024-04-30 11:26AM EDT | 13.00 | 1.70 | 1.59 | 2.21 | +0.21 | +14.09% | 1 | 28 | 69.73% |
| PARA240524P00013500 | 2024-04-25 12:08PM EDT | 13.50 | 1.71 | 1.54 | 2.84 | 0.00 | - | 4 | 4 | 52.15% |
| PARA240524P00014500 | 2024-04-16 12:59PM EDT | 14.50 | 4.14 | 1.90 | 3.50 | 0.00 | - | - | 1 | 109.77% |
| PARA240524P00015000 | 2024-04-12 10:37AM EDT | 15.00 | 4.18 | 2.83 | 4.30 | 0.00 | - | 1 | 2 | 149.80% |
| PARA240524P00016500 | 2024-04-22 9:47AM EDT | 16.50 | 4.70 | 5.00 | 5.70 | 0.00 | - | - | 1 | 121.09% |
| PARA240524P00017000 | 2024-04-22 9:40AM EDT | 17.00 | 5.00 | 4.25 | 6.00 | 0.00 | - | - | 59 | 147.85% |
© 2024 Yahoo. Tutti i diritti riservati.