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
59.599,80 +791,36 (+1,35%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA260116C00002500 | 2024-04-23 3:10PM EDT | 2.50 | 10.40 | 9.00 | 12.00 | 0.00 | - | 3 | 171 | 157.81% |
| PARA260116C00005000 | 2024-04-26 3:36PM EDT | 5.00 | 7.40 | 7.05 | 8.00 | -0.97 | -11.59% | 5 | 329 | 70.02% |
| PARA260116C00007500 | 2024-04-26 11:47AM EDT | 7.50 | 5.70 | 5.45 | 5.85 | +0.55 | +10.68% | 48 | 1,322 | 60.25% |
| PARA260116C00010000 | 2024-04-26 3:42PM EDT | 10.00 | 4.26 | 4.05 | 4.50 | -0.61 | -12.53% | 213 | 6,473 | 57.81% |
| PARA260116C00012500 | 2024-04-26 3:55PM EDT | 12.50 | 3.15 | 2.90 | 3.30 | -0.03 | -0.94% | 78 | 5,871 | 54.10% |
| PARA260116C00015000 | 2024-04-26 3:42PM EDT | 15.00 | 2.28 | 2.20 | 2.56 | -0.22 | -8.80% | 27 | 8,054 | 54.18% |
| PARA260116C00017500 | 2024-04-25 2:12PM EDT | 17.50 | 2.12 | 1.24 | 2.00 | 0.00 | - | 2 | 2,111 | 50.51% |
| PARA260116C00020000 | 2024-04-26 3:17PM EDT | 20.00 | 1.20 | 1.20 | 1.25 | -0.17 | -12.41% | 1 | 5,639 | 50.42% |
| PARA260116C00022500 | 2024-04-26 9:45AM EDT | 22.50 | 0.96 | 0.45 | 0.92 | +0.34 | +54.84% | 11 | 1,449 | 50.05% |
| PARA260116C00025000 | 2024-04-23 9:46AM EDT | 25.00 | 0.75 | 0.51 | 0.74 | 0.00 | - | 1 | 2,409 | 50.73% |
| PARA260116C00030000 | 2024-04-25 3:41PM EDT | 30.00 | 0.32 | 0.27 | 0.45 | 0.00 | - | 12 | 882 | 50.54% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA260116P00002500 | 2024-03-26 10:20AM EDT | 2.50 | 0.10 | 0.01 | 0.36 | 0.00 | - | 2 | 33 | 83.20% |
| PARA260116P00005000 | 2024-04-25 12:32PM EDT | 5.00 | 0.29 | 0.20 | 0.34 | 0.00 | - | 2 | 911 | 53.52% |
| PARA260116P00007500 | 2024-04-26 9:33AM EDT | 7.50 | 0.80 | 0.71 | 0.89 | +0.11 | +15.94% | 5 | 2,124 | 51.03% |
| PARA260116P00010000 | 2024-04-26 3:51PM EDT | 10.00 | 1.69 | 1.63 | 1.78 | +0.19 | +12.67% | 15 | 3,553 | 46.61% |
| PARA260116P00012500 | 2024-04-26 3:52PM EDT | 12.50 | 2.89 | 2.71 | 3.10 | +0.39 | +15.60% | 90 | 9,075 | 44.39% |
| PARA260116P00015000 | 2024-04-24 3:17PM EDT | 15.00 | 4.01 | 3.25 | 5.50 | 0.00 | - | 1 | 2,135 | 54.69% |
| PARA260116P00017500 | 2024-04-05 3:34PM EDT | 17.50 | 6.26 | 4.00 | 8.95 | 0.00 | - | 36 | 700 | 78.66% |
| PARA260116P00020000 | 2024-04-26 11:52AM EDT | 20.00 | 8.50 | 8.50 | 8.65 | -0.50 | -5.56% | 7 | 27,198 | 37.55% |
| PARA260116P00022500 | 2024-04-26 12:46PM EDT | 22.50 | 10.67 | 9.75 | 10.95 | -0.41 | -3.70% | 1 | 194 | 37.45% |
| PARA260116P00025000 | 2024-04-26 2:17PM EDT | 25.00 | 12.65 | 11.80 | 15.50 | -1.65 | -11.54% | 1 | 97 | 80.69% |
| PARA260116P00030000 | 2024-04-26 1:44PM EDT | 30.00 | 17.96 | 16.40 | 20.35 | -0.29 | -1.59% | 5 | 0 | 86.06% |
© 2024 Yahoo. Tutti i diritti riservati.