Italia markets open in 6 hours 20 minutes
Dow Jones
34.053,94 -39,02 (-0,11%) Nasdaq
12.200,82 +384,50 (+3,25%) Nikkei 225
27.582,50 +180,45 (+0,66%) EUR/USD
1,0896 -0,0015 (-0,14%) BTC-EUR
21.647,33 -552,04 (-2,49%) CMC Crypto 200
537,82 -7,50 (-1,38%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA230203C00005000 | 2022-12-30 12:17PM EST | 5.00 | 11.73 | 17.95 | 18.20 | 0.00 | - | 2 | 2 | 0.00% |
| PARA230203C00012000 | 2023-01-04 11:21AM EST | 12.00 | 6.10 | 13.10 | 13.45 | 0.00 | - | 1 | 1 | 637.50% |
| PARA230203C00013500 | 2023-01-31 12:53PM EST | 13.50 | 9.05 | 11.60 | 11.95 | 0.00 | - | 75 | 60 | 543.75% |
| PARA230203C00015000 | 2023-01-31 3:54PM EST | 15.00 | 8.00 | 10.05 | 10.45 | 0.00 | - | 4 | 22 | 50.00% |
| PARA230203C00016000 | 2023-01-27 12:16PM EST | 16.00 | 6.60 | 9.05 | 9.45 | 0.00 | - | 3 | 6 | 50.00% |
| PARA230203C00016500 | 2023-01-27 10:47AM EST | 16.50 | 5.89 | 8.60 | 8.95 | 0.00 | - | 3 | 303 | 381.25% |
| PARA230203C00017000 | 2023-02-02 12:39PM EST | 17.00 | 8.70 | 8.05 | 8.35 | +1.20 | +16.00% | 25 | 401 | 456.25% |
| PARA230203C00017500 | 2023-02-02 11:00AM EST | 17.50 | 8.21 | 7.60 | 7.95 | +3.46 | +72.84% | 43 | 101 | 337.50% |
| PARA230203C00018000 | 2023-02-02 12:27PM EST | 18.00 | 7.65 | 7.10 | 7.40 | +1.65 | +27.50% | 2 | 544 | 50.00% |
| PARA230203C00018500 | 2023-02-02 3:03PM EST | 18.50 | 6.45 | 6.60 | 6.95 | +1.11 | +20.79% | 16 | 86 | 290.63% |
| PARA230203C00019000 | 2023-02-02 3:52PM EST | 19.00 | 6.18 | 6.10 | 6.40 | +0.74 | +13.60% | 24 | 658 | 50.00% |
| PARA230203C00019500 | 2023-02-02 12:39PM EST | 19.50 | 6.19 | 5.65 | 5.85 | +1.99 | +47.38% | 36 | 784 | 50.00% |
| PARA230203C00020000 | 2023-02-02 3:33PM EST | 20.00 | 5.19 | 5.15 | 5.45 | +0.74 | +16.63% | 13 | 1,104 | 256.25% |
| PARA230203C00020500 | 2023-02-02 3:16PM EST | 20.50 | 4.64 | 4.65 | 4.90 | +0.78 | +20.21% | 16 | 773 | 206.25% |
| PARA230203C00021000 | 2023-02-02 2:10PM EST | 21.00 | 4.32 | 4.10 | 4.45 | +0.72 | +20.00% | 271 | 1,000 | 185.94% |
| PARA230203C00021500 | 2023-02-02 3:45PM EST | 21.50 | 3.70 | 3.60 | 3.90 | +0.60 | +19.35% | 15 | 3,747 | 50.00% |
| PARA230203C00022000 | 2023-02-02 3:45PM EST | 22.00 | 3.09 | 3.15 | 3.35 | +0.69 | +28.75% | 415 | 1,195 | 50.00% |
| PARA230203C00022500 | 2023-02-02 3:39PM EST | 22.50 | 2.66 | 2.68 | 2.85 | +0.60 | +29.13% | 201 | 1,182 | 115.63% |
| PARA230203C00023000 | 2023-02-02 2:21PM EST | 23.00 | 2.44 | 2.18 | 2.41 | +0.98 | +67.12% | 165 | 2,582 | 119.53% |
| PARA230203C00023500 | 2023-02-02 3:00PM EST | 23.50 | 1.56 | 1.68 | 1.92 | +0.54 | +52.94% | 116 | 961 | 100.00% |
| PARA230203C00024000 | 2023-02-02 3:58PM EST | 24.00 | 1.32 | 1.24 | 1.44 | +0.67 | +103.08% | 416 | 1,731 | 92.19% |
| PARA230203C00024500 | 2023-02-02 3:10PM EST | 24.50 | 0.69 | 0.82 | 0.88 | +0.32 | +86.49% | 1,173 | 1,934 | 68.75% |
| PARA230203C00025000 | 2023-02-02 3:56PM EST | 25.00 | 0.50 | 0.46 | 0.52 | +0.29 | +138.10% | 1,722 | 1,686 | 66.80% |
| PARA230203C00025500 | 2023-02-02 3:42PM EST | 25.50 | 0.26 | 0.23 | 0.28 | +0.13 | +100.00% | 1,741 | 341 | 69.14% |
| PARA230203C00026000 | 2023-02-02 3:30PM EST | 26.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 2,846 | 1,735 | 73.05% |
| PARA230203C00026500 | 2023-02-02 3:46PM EST | 26.50 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 240 | 119 | 79.69% |
| PARA230203C00027000 | 2023-02-02 2:59PM EST | 27.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2,863 | 584 | 82.81% |
| PARA230203C00027500 | 2023-02-02 1:10PM EST | 27.50 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 264 | 532 | 103.13% |
| PARA230203C00028000 | 2023-02-02 2:16PM EST | 28.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 175 | 103.13% |
| PARA230203C00029000 | 2023-01-30 1:03PM EST | 29.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 106 | 157 | 142.19% |
| PARA230203C00030000 | 2023-02-02 10:50AM EST | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 209 | 150.00% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA230203P00012000 | 2023-01-20 11:41AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 79 | 525.00% |
| PARA230203P00012500 | 2023-01-09 11:36AM EST | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 500.00% |
| PARA230203P00013000 | 2023-01-19 3:53PM EST | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 79 | 475.00% |
| PARA230203P00013500 | 2023-01-04 12:32PM EST | 13.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 450.00% |
| PARA230203P00014000 | 2023-01-25 3:46PM EST | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 425.00% |
| PARA230203P00014500 | 2023-01-20 11:47AM EST | 14.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 182 | 400.00% |
| PARA230203P00015000 | 2023-01-30 10:17AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 375.00% |
| PARA230203P00015500 | 2023-01-24 3:06PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 217 | 350.00% |
| PARA230203P00016000 | 2023-01-30 11:59AM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 350 | 337.50% |
| PARA230203P00016500 | 2023-01-30 2:49PM EST | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 255 | 312.50% |
| PARA230203P00017000 | 2023-01-31 10:15AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 468 | 287.50% |
| PARA230203P00017500 | 2023-02-02 1:05PM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 353 | 275.00% |
| PARA230203P00018000 | 2023-02-01 2:53PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 250.00% |
| PARA230203P00018500 | 2023-02-01 3:30PM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 930 | 237.50% |
| PARA230203P00019000 | 2023-02-02 3:05PM EST | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 784 | 212.50% |
| PARA230203P00019500 | 2023-02-02 3:05PM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 598 | 196.88% |
| PARA230203P00020000 | 2023-02-02 3:53PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 731 | 181.25% |
| PARA230203P00020500 | 2023-02-02 2:23PM EST | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 635 | 162.50% |
| PARA230203P00021000 | 2023-02-02 12:58PM EST | 21.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 388 | 1,448 | 178.13% |
| PARA230203P00021500 | 2023-02-02 3:50PM EST | 21.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 281 | 755 | 153.13% |
| PARA230203P00022000 | 2023-02-02 3:50PM EST | 22.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 82 | 1,316 | 150.00% |
| PARA230203P00022500 | 2023-02-02 12:55PM EST | 22.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 65 | 699 | 115.63% |
| PARA230203P00023000 | 2023-02-02 3:29PM EST | 23.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 596 | 897 | 112.50% |
| PARA230203P00023500 | 2023-02-02 3:45PM EST | 23.50 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 118 | 142 | 85.94% |
| PARA230203P00024000 | 2023-02-02 3:50PM EST | 24.00 | 0.06 | 0.04 | 0.06 | -0.21 | -77.78% | 773 | 438 | 77.34% |
| PARA230203P00024500 | 2023-02-02 3:29PM EST | 24.50 | 0.15 | 0.09 | 0.11 | -0.31 | -67.39% | 317 | 170 | 68.75% |
| PARA230203P00025000 | 2023-02-02 3:59PM EST | 25.00 | 0.26 | 0.23 | 0.33 | -0.49 | -65.33% | 1,574 | 117 | 74.61% |
| PARA230203P00026000 | 2023-02-02 1:08PM EST | 26.00 | 0.68 | 0.83 | 0.91 | -1.79 | -72.47% | 282 | 6 | 71.88% |
| PARA230203P00035000 | 2023-01-24 2:31PM EST | 35.00 | 14.10 | 9.60 | 9.90 | 0.00 | - | - | 2 | 100.00% |
© 2023 Yahoo. Tutti i diritti riservati.
