Italia markets close in 6 hours 56 minutes
FTSE MIB
33.624,54 -256,96 (-0,76%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,90 +0,17 (+0,21%) Bitcoin EUR
60.490,43 +2.937,18 (+5,10%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240419C00005000 | 2024-03-20 3:01PM EDT | 5.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PARA240419C00007000 | 2024-03-15 2:30PM EDT | 7.00 | 4.20 | 3.65 | 5.05 | 0.00 | - | 4 | 4 | 909.38% |
| PARA240419C00008000 | 2024-04-17 2:25PM EDT | 8.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PARA240419C00009000 | 2024-04-17 12:25PM EDT | 9.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PARA240419C00009500 | 2024-04-18 3:24PM EDT | 9.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PARA240419C00010000 | 2024-04-18 3:33PM EDT | 10.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,848 | 0 | 0.00% |
| PARA240419C00010500 | 2024-04-18 3:50PM EDT | 10.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| PARA240419C00011000 | 2024-04-18 3:59PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,250 | 0 | 3.13% |
| PARA240419C00011500 | 2024-04-18 3:59PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,462 | 0 | 25.00% |
| PARA240419C00012000 | 2024-04-18 3:56PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 50.00% |
| PARA240419C00012500 | 2024-04-18 2:16PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 50.00% |
| PARA240419C00013000 | 2024-04-18 3:54PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| PARA240419C00013500 | 2024-04-18 3:04PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PARA240419C00014000 | 2024-04-18 3:03PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| PARA240419C00014500 | 2024-04-18 12:10PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419C00015000 | 2024-04-18 3:37PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PARA240419C00015500 | 2024-04-18 10:21AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419C00016000 | 2024-04-18 3:50PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PARA240419C00016500 | 2024-04-05 12:44PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PARA240419C00017000 | 2024-04-18 12:07PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419C00018000 | 2024-04-15 3:03PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| PARA240419C00019000 | 2024-04-12 10:23AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PARA240419C00020000 | 2024-04-12 3:59PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| PARA240419C00021000 | 2024-04-03 3:59PM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PARA240419C00022000 | 2024-04-10 3:59PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PARA240419C00023000 | 2024-04-05 10:14AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419C00024000 | 2024-04-03 3:52PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419C00025000 | 2024-04-04 9:43AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PARA240419C00027000 | 2024-04-08 1:03PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PARA240419C00030000 | 2024-04-15 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240419P00003000 | 2024-02-28 11:05AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 1,200.00% |
| PARA240419P00005000 | 2024-02-23 1:26PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 1,396.88% |
| PARA240419P00006500 | 2024-04-03 3:20PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419P00007000 | 2024-04-18 2:48PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419P00007500 | 2024-04-12 3:55PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PARA240419P00008000 | 2024-04-16 10:55AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PARA240419P00008500 | 2024-04-15 9:33AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240419P00009000 | 2024-04-16 3:58PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| PARA240419P00009500 | 2024-04-18 1:38PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PARA240419P00010000 | 2024-04-18 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| PARA240419P00010500 | 2024-04-18 3:56PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 25.00% |
| PARA240419P00011000 | 2024-04-18 3:59PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| PARA240419P00011500 | 2024-04-18 3:54PM EDT | 11.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| PARA240419P00012000 | 2024-04-18 3:18PM EDT | 12.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 0.00% |
| PARA240419P00012500 | 2024-04-18 12:16PM EDT | 12.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| PARA240419P00013000 | 2024-04-18 2:48PM EDT | 13.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PARA240419P00013500 | 2024-04-16 1:18PM EDT | 13.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240419P00014000 | 2024-04-17 3:00PM EDT | 14.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PARA240419P00014500 | 2024-04-17 9:45AM EDT | 14.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| PARA240419P00015000 | 2024-04-18 2:30PM EDT | 15.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| PARA240419P00016000 | 2024-04-17 3:05PM EDT | 16.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PARA240419P00016500 | 2024-03-27 12:54PM EDT | 16.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PARA240419P00017000 | 2024-04-17 2:27PM EDT | 17.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PARA240419P00018000 | 2024-04-11 12:16PM EDT | 18.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PARA240419P00020000 | 2024-03-12 9:30AM EDT | 20.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PARA240419P00022000 | 2024-02-21 12:29PM EDT | 22.00 | 10.20 | 9.80 | 11.45 | 0.00 | - | 1 | 0 | 1,059.38% |
| PARA240419P00030000 | 2024-01-10 3:34PM EDT | 30.00 | 15.75 | 16.70 | 17.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.