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
58.828,63 -414,19 (-0,70%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA251219C00002500 | 2024-03-20 3:55PM EDT | 2.50 | 10.00 | 7.65 | 11.75 | 0.00 | - | 3 | 56 | 96.09% |
| PARA251219C00005000 | 2024-04-10 1:41PM EDT | 5.00 | 5.75 | 7.20 | 8.50 | 0.00 | - | 10 | 142 | 85.16% |
| PARA251219C00007500 | 2024-04-26 2:59PM EDT | 7.50 | 5.48 | 3.10 | 7.90 | -0.02 | -0.36% | 2 | 691 | 57.57% |
| PARA251219C00010000 | 2024-04-26 9:41AM EDT | 10.00 | 4.10 | 3.05 | 6.15 | -0.51 | -11.06% | 2 | 5,263 | 65.53% |
| PARA251219C00012500 | 2024-04-25 3:20PM EDT | 12.50 | 3.75 | 0.65 | 5.50 | 0.00 | - | 10 | 961 | 54.88% |
| PARA251219C00015000 | 2024-04-26 11:49AM EDT | 15.00 | 2.35 | 2.10 | 2.46 | -0.06 | -2.49% | 2 | 2,135 | 53.74% |
| PARA251219C00017500 | 2024-04-22 2:20PM EDT | 17.50 | 1.67 | 0.90 | 1.95 | 0.00 | - | 4 | 2,524 | 57.18% |
| PARA251219C00020000 | 2024-04-26 10:44AM EDT | 20.00 | 1.17 | 1.11 | 1.99 | -0.24 | -17.02% | 1 | 1,664 | 57.28% |
| PARA251219C00022500 | 2024-04-25 2:37PM EDT | 22.50 | 1.09 | 0.40 | 0.91 | 0.00 | - | 188 | 1,564 | 50.95% |
| PARA251219C00025000 | 2024-04-23 2:25PM EDT | 25.00 | 0.73 | 0.43 | 0.74 | 0.00 | - | 40 | 1,032 | 51.86% |
| PARA251219C00030000 | 2024-04-22 2:49PM EDT | 30.00 | 0.50 | 0.17 | 0.94 | 0.00 | - | 2 | 638 | 54.54% |
| PARA251219C00035000 | 2024-04-26 10:44AM EDT | 35.00 | 0.19 | 0.08 | 0.35 | -0.05 | -20.83% | 2 | 1,379 | 54.00% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA251219P00002500 | 2024-01-26 2:29PM EDT | 2.50 | 0.06 | 0.02 | 0.15 | 0.00 | - | 8 | 158 | 71.48% |
| PARA251219P00005000 | 2024-04-19 1:26PM EDT | 5.00 | 0.31 | 0.04 | 0.31 | 0.00 | - | 563 | 563 | 56.93% |
| PARA251219P00007500 | 2024-04-25 12:11PM EDT | 7.50 | 0.78 | 0.21 | 0.85 | 0.00 | - | 1 | 1,464 | 51.03% |
| PARA251219P00010000 | 2024-04-26 1:35PM EDT | 10.00 | 1.55 | 1.38 | 1.74 | +0.15 | +10.71% | 20 | 6,270 | 46.88% |
| PARA251219P00012500 | 2024-04-24 11:08AM EDT | 12.50 | 2.63 | 2.64 | 3.05 | 0.00 | - | 3 | 4,790 | 44.53% |
| PARA251219P00015000 | 2024-04-19 10:10AM EDT | 15.00 | 4.74 | 3.30 | 7.00 | 0.00 | - | 6 | 1,457 | 50.17% |
| PARA251219P00017500 | 2024-04-24 3:17PM EDT | 17.50 | 5.85 | 6.00 | 7.20 | 0.00 | - | 1 | 2,805 | 51.51% |
| PARA251219P00020000 | 2024-04-23 1:55PM EDT | 20.00 | 8.25 | 7.00 | 11.00 | 0.00 | - | 1 | 1,174 | 80.01% |
| PARA251219P00022500 | 2024-03-21 2:33PM EDT | 22.50 | 10.74 | 8.00 | 13.00 | 0.00 | - | 2 | 182 | 77.56% |
| PARA251219P00025000 | 2024-04-19 10:56AM EDT | 25.00 | 12.60 | 10.50 | 15.50 | 0.00 | - | 1 | 4,299 | 82.47% |
| PARA251219P00030000 | 2024-04-08 9:47AM EDT | 30.00 | 18.39 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 90.50% |
| PARA251219P00035000 | 2024-04-25 12:35PM EDT | 35.00 | 23.00 | 20.50 | 25.50 | +0.40 | +1.77% | 1 | 0 | 96.88% |
© 2024 Yahoo. Tutti i diritti riservati.