Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.140,16 -355,44 (-0,60%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240531C00007000 | 2024-04-22 9:38AM EDT | 7.00 | 5.60 | 4.90 | 7.95 | 0.00 | - | - | 1 | 235.16% |
| PARA240531C00008500 | 2024-05-02 1:28PM EDT | 8.50 | 5.65 | 4.20 | 6.40 | +1.25 | +28.41% | 4 | 10 | 223.63% |
| PARA240531C00009000 | 2024-04-22 9:37AM EDT | 9.00 | 3.65 | 3.75 | 5.00 | 0.00 | - | - | 1 | 154.30% |
| PARA240531C00009500 | 2024-05-02 12:46PM EDT | 9.50 | 3.08 | 2.23 | 4.20 | 0.00 | - | 34 | 34 | 174.22% |
| PARA240531C00010000 | 2024-05-03 3:54PM EDT | 10.00 | 3.10 | 2.90 | 3.55 | -0.80 | -20.51% | 10 | 255 | 105.47% |
| PARA240531C00010500 | 2024-04-30 11:25AM EDT | 10.50 | 1.70 | 2.12 | 2.96 | 0.00 | - | 10 | 21 | 68.75% |
| PARA240531C00011000 | 2024-05-03 2:50PM EDT | 11.00 | 2.48 | 1.09 | 2.56 | -0.42 | -14.48% | 38 | 338 | 110.16% |
| PARA240531C00011500 | 2024-05-03 12:01PM EDT | 11.50 | 3.05 | 1.62 | 2.73 | +0.19 | +6.64% | 12 | 29 | 103.91% |
| PARA240531C00012000 | 2024-05-03 3:35PM EDT | 12.00 | 1.70 | 1.11 | 2.32 | -0.74 | -30.33% | 35 | 246 | 90.53% |
| PARA240531C00012500 | 2024-05-03 3:56PM EDT | 12.50 | 1.34 | 1.10 | 2.27 | -0.67 | -33.33% | 12 | 469 | 108.01% |
| PARA240531C00013000 | 2024-05-03 2:22PM EDT | 13.00 | 1.21 | 0.89 | 2.00 | -0.45 | -27.11% | 27 | 203 | 107.13% |
| PARA240531C00013500 | 2024-05-03 3:30PM EDT | 13.50 | 1.09 | 0.85 | 1.60 | -0.27 | -19.85% | 53 | 657 | 105.86% |
| PARA240531C00014000 | 2024-05-03 3:48PM EDT | 14.00 | 0.75 | 0.58 | 0.82 | -0.38 | -33.63% | 407 | 923 | 80.57% |
| PARA240531C00014500 | 2024-05-03 3:20PM EDT | 14.50 | 0.53 | 0.60 | 1.20 | -0.47 | -47.00% | 69 | 541 | 106.54% |
| PARA240531C00015000 | 2024-05-03 3:34PM EDT | 15.00 | 0.62 | 0.40 | 0.67 | -0.35 | -36.08% | 685 | 572 | 88.48% |
| PARA240531C00015500 | 2024-05-02 1:35PM EDT | 15.50 | 0.42 | 0.16 | 1.74 | 0.00 | - | 1 | 246 | 130.08% |
| PARA240531C00016000 | 2024-05-03 3:35PM EDT | 16.00 | 0.40 | 0.24 | 0.47 | -0.18 | -31.03% | 18 | 187 | 89.26% |
| PARA240531C00016500 | 2024-05-02 3:09PM EDT | 16.50 | 0.48 | 0.16 | 0.55 | 0.00 | - | 19 | 46 | 96.48% |
| PARA240531C00017000 | 2024-05-03 2:16PM EDT | 17.00 | 0.36 | 0.20 | 0.42 | -0.09 | -20.00% | 109 | 167 | 98.63% |
| PARA240531C00017500 | 2024-05-03 12:35PM EDT | 17.50 | 0.54 | 0.06 | 0.54 | +0.14 | +35.00% | 30 | 48 | 103.91% |
| PARA240531C00018000 | 2024-05-03 11:47AM EDT | 18.00 | 0.28 | 0.05 | 0.30 | +0.22 | +366.67% | 48 | 11 | 94.14% |
| PARA240531C00019000 | 2024-05-03 1:41PM EDT | 19.00 | 0.14 | 0.07 | 0.20 | -0.16 | -53.33% | 12 | 29 | 98.05% |
| PARA240531C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.06 | 0.01 | 0.11 | +0.05 | +500.00% | 486 | 26 | 91.02% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240531P00007000 | 2024-04-17 11:26AM EDT | 7.00 | 0.07 | 0.00 | 1.79 | 0.00 | - | - | 20 | 289.06% |
| PARA240531P00007500 | 2024-04-17 9:55AM EDT | 7.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 107.03% |
| PARA240531P00008000 | 2024-05-02 12:13PM EDT | 8.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 45 | 107 | 211.33% |
| PARA240531P00008500 | 2024-05-03 1:54PM EDT | 8.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 5 | 19 | 91.41% |
| PARA240531P00009000 | 2024-05-03 1:54PM EDT | 9.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 5 | 285 | 95.31% |
| PARA240531P00009500 | 2024-05-02 1:27PM EDT | 9.50 | 0.09 | 0.06 | 1.43 | 0.00 | - | 3 | 117 | 167.38% |
| PARA240531P00010000 | 2024-05-03 3:28PM EDT | 10.00 | 0.13 | 0.12 | 0.17 | +0.05 | +62.50% | 445 | 393 | 79.69% |
| PARA240531P00010500 | 2024-05-03 3:35PM EDT | 10.50 | 0.20 | 0.11 | 0.43 | +0.06 | +42.86% | 30 | 206 | 84.38% |
| PARA240531P00011000 | 2024-05-03 3:44PM EDT | 11.00 | 0.30 | 0.11 | 0.39 | +0.11 | +57.89% | 5,645 | 127 | 69.34% |
| PARA240531P00011500 | 2024-05-03 3:45PM EDT | 11.50 | 0.42 | 0.38 | 0.56 | +0.16 | +61.54% | 28 | 88 | 77.15% |
| PARA240531P00012000 | 2024-05-03 3:12PM EDT | 12.00 | 0.57 | 0.53 | 0.72 | +0.16 | +39.02% | 102 | 234 | 74.80% |
| PARA240531P00012500 | 2024-05-03 3:58PM EDT | 12.50 | 0.86 | 0.49 | 1.16 | +0.31 | +56.36% | 54 | 30 | 73.24% |
| PARA240531P00013000 | 2024-05-03 3:56PM EDT | 13.00 | 1.15 | 0.95 | 1.15 | +0.34 | +41.98% | 5,911 | 77 | 70.90% |
| PARA240531P00013500 | 2024-05-03 3:48PM EDT | 13.50 | 1.48 | 1.13 | 1.53 | -0.19 | -11.38% | 24 | 10 | 69.63% |
| PARA240531P00014000 | 2024-05-03 3:45PM EDT | 14.00 | 1.69 | 1.23 | 2.30 | +0.38 | +29.01% | 2,121 | 12 | 77.25% |
| PARA240531P00014500 | 2024-05-03 3:33PM EDT | 14.50 | 1.91 | 1.85 | 2.42 | -0.41 | -17.67% | 2 | 1 | 78.03% |
| PARA240531P00015000 | 2024-05-02 3:06PM EDT | 15.00 | 1.97 | 1.25 | 2.98 | 0.00 | - | 9 | 14 | 114.65% |
| PARA240531P00017000 | 2024-04-17 11:38AM EDT | 17.00 | 6.39 | 4.10 | 4.90 | 0.00 | - | - | 7 | 106.84% |
| PARA240531P00017500 | 2024-04-12 10:33AM EDT | 17.50 | 6.93 | 4.45 | 5.35 | 0.00 | - | 1 | 1 | 102.73% |
| PARA240531P00018000 | 2024-04-29 1:30PM EDT | 18.00 | 5.65 | 4.35 | 5.40 | 0.00 | - | 6 | 7 | 108.79% |
| PARA240531P00020000 | 2024-04-17 10:11AM EDT | 20.00 | 9.30 | 5.80 | 8.95 | 0.00 | - | - | 0 | 126.95% |
© 2024 Yahoo. Tutti i diritti riservati.