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
58.666,72 -865,84 (-1,45%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621C00002500 | 2023-10-24 10:28AM EDT | 2.50 | 8.96 | 11.55 | 11.95 | 0.00 | - | 1 | 6 | 1,103.13% |
| PARA240621C00004000 | 2024-02-28 4:27PM EDT | 4.00 | 7.19 | 7.30 | 8.00 | 0.00 | - | - | 5 | 168.75% |
| PARA240621C00005000 | 2024-04-19 3:34PM EDT | 5.00 | 7.50 | 5.95 | 8.15 | 0.00 | - | 3 | 23 | 151.17% |
| PARA240621C00006000 | 2024-03-21 9:59AM EDT | 6.00 | 6.00 | 5.95 | 7.20 | 0.00 | - | 2 | 25 | 200.00% |
| PARA240621C00007500 | 2024-04-26 10:37AM EDT | 7.50 | 5.65 | 3.75 | 5.70 | +0.40 | +7.62% | 20 | 1,734 | 113.09% |
| PARA240621C00009000 | 2024-04-24 1:49PM EDT | 9.00 | 3.82 | 3.15 | 3.30 | 0.00 | - | 25 | 393 | 78.91% |
| PARA240621C00010000 | 2024-04-26 3:41PM EDT | 10.00 | 2.45 | 2.41 | 2.49 | -0.30 | -10.91% | 137 | 12,082 | 74.80% |
| PARA240621C00011000 | 2024-04-26 3:39PM EDT | 11.00 | 1.79 | 1.66 | 2.05 | -0.22 | -10.95% | 60 | 5,114 | 75.78% |
| PARA240621C00012500 | 2024-04-26 3:57PM EDT | 12.50 | 1.14 | 1.05 | 1.14 | +0.03 | +2.70% | 473 | 61,535 | 72.07% |
| PARA240621C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 0.69 | 0.65 | 0.72 | -0.10 | -12.66% | 546 | 16,857 | 74.80% |
| PARA240621C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 0.47 | 0.45 | 0.55 | -0.14 | -22.95% | 913 | 32,810 | 76.17% |
| PARA240621C00016000 | 2024-04-26 3:30PM EDT | 16.00 | 0.32 | 0.29 | 0.36 | -0.11 | -25.58% | 76 | 4,669 | 74.41% |
| PARA240621C00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.20 | 0.20 | 0.22 | -0.09 | -31.03% | 234 | 21,996 | 77.34% |
| PARA240621C00019000 | 2024-04-26 3:31PM EDT | 19.00 | 0.16 | 0.01 | 0.34 | -0.04 | -20.00% | 26 | 183 | 84.38% |
| PARA240621C00020000 | 2024-04-26 3:48PM EDT | 20.00 | 0.10 | 0.07 | 0.16 | -0.02 | -16.67% | 85 | 26,210 | 82.81% |
| PARA240621C00021000 | 2024-02-20 11:03AM EDT | 21.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 2 | 35 | 90.63% |
| PARA240621C00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.15 | 0.05 | 0.16 | +0.06 | +66.67% | 5 | 9,809 | 94.53% |
| PARA240621C00024000 | 2024-04-19 1:20PM EDT | 24.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 116.02% |
| PARA240621C00025000 | 2024-04-26 12:32PM EDT | 25.00 | 0.05 | 0.01 | 0.05 | -0.05 | -50.00% | 6 | 5,817 | 86.72% |
| PARA240621C00026000 | 2024-04-19 10:23AM EDT | 26.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 144.92% |
| PARA240621C00030000 | 2024-04-19 12:38PM EDT | 30.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 6 | 3,911 | 126.17% |
| PARA240621C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 7,312 | 114.84% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621P00002500 | 2023-09-26 12:42PM EDT | 2.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 8 | 225.78% |
| PARA240621P00005000 | 2024-03-07 10:30AM EDT | 5.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 346 | 165.23% |
| PARA240621P00006000 | 2024-04-25 3:56PM EDT | 6.00 | 0.01 | 0.01 | 0.76 | 0.00 | - | 4 | 16 | 164.06% |
| PARA240621P00007500 | 2024-04-26 3:31PM EDT | 7.50 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 6 | 3,495 | 71.88% |
| PARA240621P00009000 | 2024-04-25 3:55PM EDT | 9.00 | 0.23 | 0.24 | 0.27 | 0.00 | - | 1 | 1,533 | 73.05% |
| PARA240621P00010000 | 2024-04-26 3:53PM EDT | 10.00 | 0.48 | 0.45 | 0.49 | +0.14 | +41.18% | 78 | 12,870 | 69.82% |
| PARA240621P00011000 | 2024-04-26 3:57PM EDT | 11.00 | 0.85 | 0.84 | 0.87 | +0.17 | +25.00% | 188 | 12,420 | 70.51% |
| PARA240621P00012500 | 2024-04-26 3:27PM EDT | 12.50 | 1.59 | 1.63 | 1.72 | +0.14 | +9.66% | 75 | 9,279 | 71.58% |
| PARA240621P00014000 | 2024-04-26 3:27PM EDT | 14.00 | 2.60 | 1.49 | 2.75 | +0.10 | +4.00% | 8 | 1,753 | 73.34% |
| PARA240621P00015000 | 2024-04-26 12:40PM EDT | 15.00 | 3.35 | 3.40 | 3.65 | +0.24 | +7.72% | 4 | 11,679 | 71.88% |
| PARA240621P00016000 | 2024-04-26 12:32PM EDT | 16.00 | 4.20 | 3.65 | 5.10 | +0.40 | +10.53% | 11 | 1,268 | 71.29% |
| PARA240621P00017500 | 2024-04-26 3:32PM EDT | 17.50 | 5.66 | 5.65 | 5.80 | +0.01 | +0.18% | 50 | 5,100 | 69.14% |
| PARA240621P00019000 | 2024-03-28 11:15AM EDT | 19.00 | 7.20 | 5.05 | 8.45 | 0.00 | - | 2 | 40 | 168.65% |
| PARA240621P00020000 | 2024-03-27 12:45PM EDT | 20.00 | 8.60 | 7.10 | 8.60 | 0.00 | - | 9 | 622 | 121.88% |
| PARA240621P00021000 | 2024-03-15 12:57PM EDT | 21.00 | 9.79 | 7.95 | 10.40 | 0.00 | - | 10 | 0 | 83.20% |
| PARA240621P00022500 | 2024-04-17 3:30PM EDT | 22.50 | 11.65 | 10.15 | 11.20 | 0.00 | - | 250 | 250 | 91.02% |
| PARA240621P00025000 | 2024-01-29 2:41PM EDT | 25.00 | 11.33 | 13.35 | 14.60 | 0.00 | - | 1 | 0 | 180.27% |
| PARA240621P00030000 | 2024-01-24 3:42PM EDT | 30.00 | 16.85 | 16.80 | 20.65 | 0.00 | - | 1 | 1 | 185.55% |
| PARA240621P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 23.95 | 22.95 | 23.70 | 0.00 | - | 1 | 0 | 162.89% |
© 2024 Yahoo. Tutti i diritti riservati.