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
59.410,80 +516,45 (+0,88%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117C00002500 | 2024-04-25 9:48AM EDT | 2.50 | 9.86 | 8.10 | 11.20 | 0.00 | - | 2 | 30 | 137.31% |
| PARA250117C00005000 | 2024-04-19 12:55PM EDT | 5.00 | 7.50 | 5.85 | 8.00 | 0.00 | - | 21 | 366 | 137.31% |
| PARA250117C00007500 | 2024-04-26 2:50PM EDT | 7.50 | 5.00 | 3.25 | 6.10 | -0.45 | -8.26% | 6 | 876 | 110.55% |
| PARA250117C00010000 | 2024-04-26 2:57PM EDT | 10.00 | 3.30 | 2.98 | 3.90 | -0.05 | -1.49% | 31 | 6,576 | 64.40% |
| PARA250117C00012500 | 2024-04-26 3:00PM EDT | 12.50 | 2.40 | 1.92 | 2.24 | +0.24 | +11.11% | 322 | 7,724 | 57.52% |
| PARA250117C00014000 | 2024-04-26 12:05PM EDT | 14.00 | 1.50 | 0.20 | 3.50 | -0.25 | -14.29% | 1 | 17 | 63.82% |
| PARA250117C00015000 | 2024-04-26 12:02PM EDT | 15.00 | 1.30 | 1.25 | 1.56 | -0.14 | -9.72% | 278 | 23,294 | 59.28% |
| PARA250117C00017500 | 2024-04-26 1:48PM EDT | 17.50 | 0.79 | 0.78 | 0.87 | -0.03 | -3.66% | 14 | 10,130 | 56.59% |
| PARA250117C00020000 | 2024-04-26 2:58PM EDT | 20.00 | 0.52 | 0.49 | 0.64 | -0.01 | -1.89% | 74 | 25,124 | 57.91% |
| PARA250117C00022500 | 2024-04-26 3:31PM EDT | 22.50 | 0.34 | 0.30 | 0.37 | +0.01 | +3.03% | 74 | 6,464 | 56.45% |
| PARA250117C00025000 | 2024-04-26 3:20PM EDT | 25.00 | 0.21 | 0.20 | 0.24 | +0.02 | +10.53% | 38 | 14,324 | 56.64% |
| PARA250117C00030000 | 2024-04-26 2:57PM EDT | 30.00 | 0.12 | 0.10 | 0.18 | +0.02 | +20.00% | 180 | 10,747 | 60.64% |
| PARA250117C00035000 | 2024-04-26 2:58PM EDT | 35.00 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 7 | 12,428 | 60.16% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117P00002500 | 2024-03-14 12:30PM EDT | 2.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 8 | 245 | 102.34% |
| PARA250117P00005000 | 2024-04-23 11:05AM EDT | 5.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 4 | 753 | 62.89% |
| PARA250117P00006000 | 2024-04-26 3:44PM EDT | 6.00 | 0.17 | 0.15 | 0.22 | -0.01 | -5.56% | 5 | 5 | 60.74% |
| PARA250117P00007500 | 2024-04-26 10:56AM EDT | 7.50 | 0.40 | 0.33 | 0.40 | +0.05 | +14.29% | 1 | 8,088 | 54.69% |
| PARA250117P00009000 | 2024-04-24 11:41AM EDT | 9.00 | 0.65 | 0.68 | 1.29 | 0.00 | - | 3 | 13 | 61.04% |
| PARA250117P00010000 | 2024-04-26 3:13PM EDT | 10.00 | 1.07 | 1.06 | 1.18 | +0.13 | +13.83% | 68 | 11,336 | 52.30% |
| PARA250117P00012500 | 2024-04-26 1:22PM EDT | 12.50 | 2.30 | 1.86 | 2.50 | +0.05 | +2.22% | 121 | 20,405 | 53.32% |
| PARA250117P00014000 | 2024-04-22 10:17AM EDT | 14.00 | 1.22 | 1.29 | 4.00 | 0.00 | - | 5 | 7 | 65.33% |
| PARA250117P00015000 | 2024-04-26 12:53PM EDT | 15.00 | 4.06 | 3.45 | 4.30 | +0.14 | +3.57% | 18 | 20,365 | 54.35% |
| PARA250117P00016000 | 2024-04-19 12:12PM EDT | 16.00 | 4.83 | 2.69 | 5.30 | 0.00 | - | 1 | 1 | 59.91% |
| PARA250117P00017500 | 2024-04-24 3:00PM EDT | 17.50 | 5.55 | 5.65 | 7.40 | 0.00 | - | 11 | 9,938 | 59.72% |
| PARA250117P00020000 | 2024-04-26 1:22PM EDT | 20.00 | 8.05 | 8.05 | 8.65 | +0.76 | +10.43% | 10 | 5,786 | 57.81% |
| PARA250117P00022500 | 2024-04-19 9:30AM EDT | 22.50 | 10.84 | 10.10 | 11.10 | 0.00 | - | 5 | 1,187 | 63.57% |
| PARA250117P00025000 | 2024-04-23 9:42AM EDT | 25.00 | 12.10 | 12.65 | 13.60 | 0.00 | - | 99 | 431 | 69.97% |
| PARA250117P00030000 | 2024-04-12 10:30AM EDT | 30.00 | 18.95 | 17.65 | 18.60 | 0.00 | - | 1 | 8 | 80.47% |
| PARA250117P00035000 | 2024-04-17 11:35AM EDT | 35.00 | 24.38 | 22.65 | 23.60 | 0.00 | - | 1 | 2 | 55.47% |
© 2024 Yahoo. Tutti i diritti riservati.