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
59.267,14 -379,54 (-0,64%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00007500 | 2024-04-19 11:05AM EDT | 7.50 | 4.30 | 3.65 | 6.25 | 0.00 | - | 1 | 1 | 389.06% |
| PARA240503C00008000 | 2024-04-19 3:36PM EDT | 8.00 | 4.43 | 3.00 | 4.90 | 0.00 | - | 7 | 45 | 167.19% |
| PARA240503C00008500 | 2024-04-17 9:40AM EDT | 8.50 | 2.21 | 2.88 | 5.35 | 0.00 | - | - | 21 | 353.52% |
| PARA240503C00009000 | 2024-04-19 10:23AM EDT | 9.00 | 3.05 | 2.56 | 3.95 | 0.00 | - | 1 | 10 | 231.25% |
| PARA240503C00009500 | 2024-04-26 2:52PM EDT | 9.50 | 2.58 | 2.08 | 4.55 | -0.65 | -20.12% | 1 | 14 | 319.92% |
| PARA240503C00010000 | 2024-04-26 3:40PM EDT | 10.00 | 1.97 | 1.74 | 2.22 | -0.43 | -17.92% | 46 | 735 | 98.44% |
| PARA240503C00010500 | 2024-04-26 3:52PM EDT | 10.50 | 1.55 | 1.34 | 1.58 | -0.30 | -16.22% | 28 | 262 | 70.31% |
| PARA240503C00011000 | 2024-04-26 3:56PM EDT | 11.00 | 1.17 | 1.13 | 1.20 | -0.33 | -22.00% | 366 | 3,774 | 95.70% |
| PARA240503C00011500 | 2024-04-26 3:53PM EDT | 11.50 | 0.84 | 0.82 | 0.87 | -0.26 | -23.64% | 281 | 1,780 | 95.70% |
| PARA240503C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.60 | 0.58 | 0.61 | -0.18 | -23.08% | 2,650 | 2,117 | 96.88% |
| PARA240503C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.41 | 0.36 | 0.43 | -0.23 | -35.94% | 807 | 3,575 | 96.09% |
| PARA240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 1,316 | 4,203 | 105.08% |
| PARA240503C00013500 | 2024-04-26 3:58PM EDT | 13.50 | 0.23 | 0.20 | 0.22 | -0.03 | -11.54% | 1,426 | 6,968 | 107.42% |
| PARA240503C00014000 | 2024-04-26 3:56PM EDT | 14.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 780 | 1,769 | 114.84% |
| PARA240503C00014500 | 2024-04-26 3:23PM EDT | 14.50 | 0.12 | 0.10 | 0.18 | -0.04 | -25.00% | 398 | 1,641 | 123.83% |
| PARA240503C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,087 | 881 | 127.34% |
| PARA240503C00015500 | 2024-04-26 3:58PM EDT | 15.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 14 | 203 | 126.56% |
| PARA240503C00016000 | 2024-04-26 3:34PM EDT | 16.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 13 | 143 | 128.91% |
| PARA240503C00016500 | 2024-04-26 3:59PM EDT | 16.50 | 0.05 | 0.02 | 0.50 | -0.06 | -54.55% | 2 | 169 | 208.59% |
| PARA240503C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 168 | 592 | 135.94% |
| PARA240503C00017500 | 2024-04-26 3:43PM EDT | 17.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 3 | 240 | 140.63% |
| PARA240503C00018000 | 2024-04-26 2:36PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 175 | 148.44% |
| PARA240503C00019000 | 2024-04-25 3:59PM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 39 | 99 | 164.06% |
| PARA240503C00020000 | 2024-04-25 3:38PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 69 | 178.13% |
| PARA240503C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 9 | 417.19% |
| PARA240503C00025000 | 2024-04-23 10:05AM EDT | 25.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 231.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00002500 | 2024-04-08 11:16AM EDT | 2.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 5 | 646.88% |
| PARA240503P00007500 | 2024-04-18 2:48PM EDT | 7.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 34 | 234.38% |
| PARA240503P00008000 | 2024-04-26 3:37PM EDT | 8.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 2 | 75 | 207.03% |
| PARA240503P00008500 | 2024-04-26 2:25PM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 69 | 115.63% |
| PARA240503P00009000 | 2024-04-26 3:56PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 140 | 263 | 104.69% |
| PARA240503P00009500 | 2024-04-26 3:49PM EDT | 9.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 62 | 467 | 101.56% |
| PARA240503P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 215 | 1,733 | 100.00% |
| PARA240503P00010500 | 2024-04-26 3:56PM EDT | 10.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 311 | 1,160 | 90.63% |
| PARA240503P00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.24 | 0.24 | 0.28 | +0.01 | +4.35% | 3,697 | 4,011 | 96.48% |
| PARA240503P00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.42 | 0.41 | 0.43 | +0.04 | +10.53% | 1,154 | 1,461 | 93.36% |
| PARA240503P00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.67 | 0.66 | 0.69 | +0.08 | +13.56% | 773 | 1,219 | 95.31% |
| PARA240503P00012500 | 2024-04-26 3:51PM EDT | 12.50 | 0.98 | 0.98 | 1.02 | +0.06 | +6.52% | 134 | 1,350 | 98.44% |
| PARA240503P00013000 | 2024-04-26 3:29PM EDT | 13.00 | 1.33 | 1.35 | 1.50 | +0.27 | +25.47% | 34 | 469 | 110.55% |
| PARA240503P00013500 | 2024-04-25 3:37PM EDT | 13.50 | 1.39 | 1.63 | 2.45 | 0.00 | - | 32 | 63 | 151.56% |
| PARA240503P00014000 | 2024-04-26 9:59AM EDT | 14.00 | 2.01 | 1.89 | 2.86 | -0.44 | -17.96% | 60 | 7 | 140.63% |
| PARA240503P00014500 | 2024-04-23 3:28PM EDT | 14.50 | 2.02 | 1.59 | 3.05 | 0.00 | - | 1 | 2 | 191.41% |
| PARA240503P00015000 | 2024-04-26 12:36PM EDT | 15.00 | 2.87 | 2.65 | 3.75 | -1.47 | -33.87% | 15 | 145 | 128.91% |
| PARA240503P00015500 | 2024-04-05 9:30AM EDT | 15.50 | 3.52 | 3.00 | 4.70 | 0.00 | - | 4 | 4 | 182.03% |
| PARA240503P00019000 | 2024-04-05 12:44PM EDT | 19.00 | 7.05 | 6.90 | 7.30 | 0.00 | - | 2 | 2 | 143.75% |
© 2024 Yahoo. Tutti i diritti riservati.