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
59.606,65 +854,28 (+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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920C00005000 | 2024-04-19 9:40AM EDT | 5.00 | 7.00 | 6.00 | 8.10 | 0.00 | - | 13 | 20 | 93.55% |
| PARA240920C00006000 | 2024-03-07 11:28AM EDT | 6.00 | 4.90 | 5.50 | 6.50 | 0.00 | - | 30 | 26 | 68.95% |
| PARA240920C00007000 | 2024-04-23 11:47AM EDT | 7.00 | 5.45 | 4.35 | 6.60 | 0.00 | - | 2 | 107 | 95.90% |
| PARA240920C00008000 | 2024-04-26 10:42AM EDT | 8.00 | 4.30 | 2.98 | 4.45 | -0.55 | -11.34% | 1 | 948 | 76.76% |
| PARA240920C00009000 | 2024-04-23 9:58AM EDT | 9.00 | 4.30 | 3.05 | 3.75 | 0.00 | - | 2 | 327 | 58.40% |
| PARA240920C00010000 | 2024-04-26 12:12PM EDT | 10.00 | 2.98 | 2.90 | 2.99 | -0.17 | -5.40% | 87 | 1,790 | 66.99% |
| PARA240920C00011000 | 2024-04-26 1:53PM EDT | 11.00 | 2.60 | 2.20 | 2.40 | +0.10 | +4.00% | 21 | 2,839 | 62.99% |
| PARA240920C00012000 | 2024-04-26 3:11PM EDT | 12.00 | 1.90 | 1.85 | 1.92 | -0.05 | -2.56% | 42 | 7,667 | 64.40% |
| PARA240920C00013000 | 2024-04-26 12:56PM EDT | 13.00 | 1.53 | 1.46 | 1.53 | -0.02 | -1.29% | 17 | 10,418 | 63.87% |
| PARA240920C00014000 | 2024-04-26 2:43PM EDT | 14.00 | 1.19 | 1.19 | 1.22 | -0.15 | -11.19% | 17 | 2,629 | 64.36% |
| PARA240920C00015000 | 2024-04-26 3:25PM EDT | 15.00 | 0.93 | 0.90 | 0.94 | -0.11 | -10.58% | 150 | 6,324 | 62.99% |
| PARA240920C00016000 | 2024-04-26 1:48PM EDT | 16.00 | 0.77 | 0.71 | 0.79 | -0.08 | -9.41% | 112 | 3,741 | 63.97% |
| PARA240920C00017000 | 2024-04-23 1:42PM EDT | 17.00 | 0.83 | 0.53 | 0.63 | 0.00 | - | 22 | 1,433 | 63.43% |
| PARA240920C00018000 | 2024-04-26 10:38AM EDT | 18.00 | 0.45 | 0.33 | 0.50 | -0.08 | -15.09% | 4 | 10,639 | 61.43% |
| PARA240920C00019000 | 2024-04-25 9:50AM EDT | 19.00 | 0.45 | 0.27 | 0.35 | 0.00 | - | 15 | 3,065 | 60.74% |
| PARA240920C00020000 | 2024-04-25 9:45AM EDT | 20.00 | 0.37 | 0.26 | 0.31 | 0.00 | - | 25 | 3,857 | 63.57% |
| PARA240920C00021000 | 2024-04-25 11:23AM EDT | 21.00 | 0.25 | 0.12 | 0.38 | 0.00 | - | 1 | 188 | 65.23% |
| PARA240920C00022000 | 2024-04-23 11:23AM EDT | 22.00 | 0.27 | 0.10 | 0.24 | 0.00 | - | 1 | 82 | 62.99% |
| PARA240920C00023000 | 2024-04-25 1:55PM EDT | 23.00 | 0.20 | 0.11 | 0.20 | 0.00 | - | 100 | 202 | 65.04% |
| PARA240920C00024000 | 2024-04-05 12:06PM EDT | 24.00 | 0.13 | 0.06 | 0.22 | 0.00 | - | 1 | 20 | 66.60% |
| PARA240920C00025000 | 2024-04-25 9:57AM EDT | 25.00 | 0.15 | 0.08 | 0.21 | 0.00 | - | 5 | 2,013 | 69.92% |
| PARA240920C00026000 | 2024-02-22 1:52PM EDT | 26.00 | 0.15 | 0.02 | 0.51 | 0.00 | - | 20 | 720 | 82.52% |
| PARA240920C00027000 | 2024-04-10 12:44PM EDT | 27.00 | 0.08 | 0.08 | 0.25 | 0.00 | - | 4 | 85 | 77.15% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920P00005000 | 2024-01-26 2:46PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 81.64% |
| PARA240920P00006000 | 2024-04-26 2:08PM EDT | 6.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 1 | 169 | 65.63% |
| PARA240920P00007000 | 2024-04-24 3:54PM EDT | 7.00 | 0.13 | 0.16 | 0.21 | 0.00 | - | 2 | 730 | 66.41% |
| PARA240920P00008000 | 2024-04-23 1:07PM EDT | 8.00 | 0.23 | 0.31 | 0.34 | 0.00 | - | 21 | 730 | 63.28% |
| PARA240920P00009000 | 2024-04-26 3:53PM EDT | 9.00 | 0.53 | 0.53 | 0.57 | +0.09 | +20.45% | 15 | 6,606 | 61.52% |
| PARA240920P00010000 | 2024-04-26 3:44PM EDT | 10.00 | 0.84 | 0.84 | 0.90 | +0.13 | +18.31% | 29 | 4,164 | 60.30% |
| PARA240920P00011000 | 2024-04-26 2:12PM EDT | 11.00 | 1.18 | 1.24 | 1.29 | +0.32 | +37.21% | 2 | 2,527 | 58.50% |
| PARA240920P00012000 | 2024-04-26 3:22PM EDT | 12.00 | 1.75 | 1.74 | 1.83 | +0.21 | +13.64% | 41 | 2,510 | 58.01% |
| PARA240920P00013000 | 2024-04-25 11:51AM EDT | 13.00 | 2.14 | 0.33 | 3.20 | 0.00 | - | 3 | 4,623 | 84.38% |
| PARA240920P00014000 | 2024-04-25 3:06PM EDT | 14.00 | 2.66 | 1.87 | 3.15 | 0.00 | - | 13 | 741 | 59.47% |
| PARA240920P00015000 | 2024-04-25 3:37PM EDT | 15.00 | 3.40 | 3.75 | 5.55 | 0.00 | - | 11 | 1,443 | 85.11% |
| PARA240920P00016000 | 2024-04-19 3:52PM EDT | 16.00 | 4.24 | 4.55 | 4.70 | 0.00 | - | 3 | 626 | 55.47% |
| PARA240920P00017000 | 2024-03-13 2:28PM EDT | 17.00 | 5.76 | 5.95 | 6.55 | 0.00 | - | 2 | 85 | 85.64% |
| PARA240920P00018000 | 2024-04-26 10:42AM EDT | 18.00 | 6.35 | 5.40 | 6.45 | -0.80 | -11.19% | 48 | 717 | 58.79% |
| PARA240920P00019000 | 2024-01-26 11:17AM EDT | 19.00 | 5.70 | 5.90 | 9.50 | 0.00 | - | 1 | 101 | 75.39% |
| PARA240920P00020000 | 2024-04-22 9:40AM EDT | 20.00 | 8.00 | 8.00 | 8.30 | 0.00 | - | 66 | 100 | 58.79% |
| PARA240920P00021000 | 2024-02-02 4:02PM EDT | 21.00 | 6.57 | 8.05 | 10.60 | 0.00 | - | 2 | 22 | 64.36% |
| PARA240920P00022000 | 2024-04-19 9:30AM EDT | 22.00 | 9.98 | 9.75 | 10.40 | 0.00 | - | 1 | 1 | 72.85% |
| PARA240920P00025000 | 2024-04-09 9:38AM EDT | 25.00 | 13.88 | 12.75 | 13.50 | 0.00 | - | 12 | 0 | 55.08% |
© 2024 Yahoo. Tutti i diritti riservati.