Italia markets open in 6 hours 20 minutes

Paramount Global (PARA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,25+0,85 (+3,48%)
Alla chiusura: 04:00PM EST
24,92 -0,33 (-1,31%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PARA230203C000050002022-12-30 12:17PM EST5.0011.7317.9518.200.00-220.00%
PARA230203C000120002023-01-04 11:21AM EST12.006.1013.1013.450.00-11637.50%
PARA230203C000135002023-01-31 12:53PM EST13.509.0511.6011.950.00-7560543.75%
PARA230203C000150002023-01-31 3:54PM EST15.008.0010.0510.450.00-42250.00%
PARA230203C000160002023-01-27 12:16PM EST16.006.609.059.450.00-3650.00%
PARA230203C000165002023-01-27 10:47AM EST16.505.898.608.950.00-3303381.25%
PARA230203C000170002023-02-02 12:39PM EST17.008.708.058.35+1.20+16.00%25401456.25%
PARA230203C000175002023-02-02 11:00AM EST17.508.217.607.95+3.46+72.84%43101337.50%
PARA230203C000180002023-02-02 12:27PM EST18.007.657.107.40+1.65+27.50%254450.00%
PARA230203C000185002023-02-02 3:03PM EST18.506.456.606.95+1.11+20.79%1686290.63%
PARA230203C000190002023-02-02 3:52PM EST19.006.186.106.40+0.74+13.60%2465850.00%
PARA230203C000195002023-02-02 12:39PM EST19.506.195.655.85+1.99+47.38%3678450.00%
PARA230203C000200002023-02-02 3:33PM EST20.005.195.155.45+0.74+16.63%131,104256.25%
PARA230203C000205002023-02-02 3:16PM EST20.504.644.654.90+0.78+20.21%16773206.25%
PARA230203C000210002023-02-02 2:10PM EST21.004.324.104.45+0.72+20.00%2711,000185.94%
PARA230203C000215002023-02-02 3:45PM EST21.503.703.603.90+0.60+19.35%153,74750.00%
PARA230203C000220002023-02-02 3:45PM EST22.003.093.153.35+0.69+28.75%4151,19550.00%
PARA230203C000225002023-02-02 3:39PM EST22.502.662.682.85+0.60+29.13%2011,182115.63%
PARA230203C000230002023-02-02 2:21PM EST23.002.442.182.41+0.98+67.12%1652,582119.53%
PARA230203C000235002023-02-02 3:00PM EST23.501.561.681.92+0.54+52.94%116961100.00%
PARA230203C000240002023-02-02 3:58PM EST24.001.321.241.44+0.67+103.08%4161,73192.19%
PARA230203C000245002023-02-02 3:10PM EST24.500.690.820.88+0.32+86.49%1,1731,93468.75%
PARA230203C000250002023-02-02 3:56PM EST25.000.500.460.52+0.29+138.10%1,7221,68666.80%
PARA230203C000255002023-02-02 3:42PM EST25.500.260.230.28+0.13+100.00%1,74134169.14%
PARA230203C000260002023-02-02 3:30PM EST26.000.100.100.15+0.04+66.67%2,8461,73573.05%
PARA230203C000265002023-02-02 3:46PM EST26.500.060.050.08+0.02+50.00%24011979.69%
PARA230203C000270002023-02-02 2:59PM EST27.000.030.020.04+0.01+50.00%2,86358482.81%
PARA230203C000275002023-02-02 1:10PM EST27.500.040.020.05+0.03+300.00%264532103.13%
PARA230203C000280002023-02-02 2:16PM EST28.000.010.010.02-0.01-50.00%38175103.13%
PARA230203C000290002023-01-30 1:03PM EST29.000.010.010.040.00-106157142.19%
PARA230203C000300002023-02-02 10:50AM EST30.000.010.000.02-0.01-50.00%12209150.00%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PARA230203P000120002023-01-20 11:41AM EST12.000.010.000.010.00-4679525.00%
PARA230203P000125002023-01-09 11:36AM EST12.500.030.000.010.00-1027500.00%
PARA230203P000130002023-01-19 3:53PM EST13.000.020.000.010.00-479475.00%
PARA230203P000135002023-01-04 12:32PM EST13.500.080.000.010.00-27450.00%
PARA230203P000140002023-01-25 3:46PM EST14.000.020.000.010.00-214425.00%
PARA230203P000145002023-01-20 11:47AM EST14.500.020.000.010.00-2182400.00%
PARA230203P000150002023-01-30 10:17AM EST15.000.010.000.010.00-164375.00%
PARA230203P000155002023-01-24 3:06PM EST15.500.010.000.010.00-21217350.00%
PARA230203P000160002023-01-30 11:59AM EST16.000.010.000.010.00-1350337.50%
PARA230203P000165002023-01-30 2:49PM EST16.500.020.000.010.00-10255312.50%
PARA230203P000170002023-01-31 10:15AM EST17.000.010.000.010.00-4468287.50%
PARA230203P000175002023-02-02 1:05PM EST17.500.010.000.01-0.01-50.00%1353275.00%
PARA230203P000180002023-02-01 2:53PM EST18.000.010.000.010.00-1190250.00%
PARA230203P000185002023-02-01 3:30PM EST18.500.010.000.010.00-1930237.50%
PARA230203P000190002023-02-02 3:05PM EST19.000.010.000.01-0.01-50.00%100784212.50%
PARA230203P000195002023-02-02 3:05PM EST19.500.010.000.010.00-202598196.88%
PARA230203P000200002023-02-02 3:53PM EST20.000.010.000.01-0.01-50.00%120731181.25%
PARA230203P000205002023-02-02 2:23PM EST20.500.010.000.01-0.01-50.00%4635162.50%
PARA230203P000210002023-02-02 12:58PM EST21.000.010.010.030.00-3881,448178.13%
PARA230203P000215002023-02-02 3:50PM EST21.500.010.010.02-0.01-50.00%281755153.13%
PARA230203P000220002023-02-02 3:50PM EST22.000.020.010.050.00-821,316150.00%
PARA230203P000225002023-02-02 12:55PM EST22.500.020.010.02-0.02-50.00%65699115.63%
PARA230203P000230002023-02-02 3:29PM EST23.000.030.020.05-0.04-57.14%596897112.50%
PARA230203P000235002023-02-02 3:45PM EST23.500.020.020.03-0.11-84.62%11814285.94%
PARA230203P000240002023-02-02 3:50PM EST24.000.060.040.06-0.21-77.78%77343877.34%
PARA230203P000245002023-02-02 3:29PM EST24.500.150.090.11-0.31-67.39%31717068.75%
PARA230203P000250002023-02-02 3:59PM EST25.000.260.230.33-0.49-65.33%1,57411774.61%
PARA230203P000260002023-02-02 1:08PM EST26.000.680.830.91-1.79-72.47%282671.88%
PARA230203P000350002023-01-24 2:31PM EST35.0014.109.609.900.00--2100.00%