Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.456,27 -49,20 (-0,08%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524C00010000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.08 | 1.65 | 2.27 | -0.49 | -19.07% | 280 | 399 | 153.91% |
| PARA240531C00010000 | 2024-05-14 2:36PM EDT | 2024-05-31 | 2.20 | 1.51 | 2.93 | 0.00 | - | 2 | 334 | 100.00% |
| PARA240607C00010000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 2.23 | 1.18 | 2.42 | -0.93 | -29.43% | 5 | 311 | 108.40% |
| PARA240614C00010000 | 2024-05-14 3:11PM EDT | 2024-06-14 | 2.45 | 1.01 | 2.44 | 0.00 | - | 4 | 3 | 95.90% |
| PARA240621C00010000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.31 | 1.09 | 2.54 | -0.51 | -18.09% | 37 | 8,551 | 95.12% |
| PARA240628C00010000 | 2024-05-17 1:06PM EDT | 2024-06-28 | 2.60 | 2.16 | 2.45 | -0.60 | -18.75% | 10 | 125 | 66.21% |
| PARA240719C00010000 | 2024-05-17 2:07PM EDT | 2024-07-19 | 2.50 | 2.35 | 2.47 | -0.25 | -9.09% | 12 | 1,182 | 61.91% |
| PARA240920C00010000 | 2024-05-17 1:09PM EDT | 2024-09-20 | 2.85 | 2.55 | 2.93 | -0.25 | -8.06% | 12 | 2,627 | 59.38% |
| PARA241220C00010000 | 2024-05-13 3:57PM EDT | 2024-12-20 | 3.80 | 1.33 | 3.15 | 0.00 | - | 13 | 62 | 59.08% |
| PARA250117C00010000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 3.10 | 2.86 | 3.90 | -0.43 | -12.18% | 9 | 6,156 | 62.70% |
| PARA251219C00010000 | 2024-05-14 2:43PM EDT | 2025-12-19 | 3.75 | 3.45 | 5.35 | 0.00 | - | 12 | 3,757 | 61.04% |
| PARA260116C00010000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 3.68 | 3.40 | 4.55 | -0.61 | -14.22% | 135 | 6,753 | 51.32% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524P00010000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | 0.00 | - | 104 | 5,568 | 89.06% |
| PARA240531P00010000 | 2024-05-16 12:17PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | 0.00 | - | 100 | 435 | 60.94% |
| PARA240607P00010000 | 2024-05-17 12:36PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 6 | 156 | 60.16% |
| PARA240614P00010000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 0.11 | 0.05 | 0.12 | +0.04 | +57.14% | 12 | 118 | 53.91% |
| PARA240621P00010000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 74 | 12,984 | 57.81% |
| PARA240719P00010000 | 2024-05-17 2:31PM EDT | 2024-07-19 | 0.26 | 0.19 | 0.30 | +0.06 | +30.00% | 183 | 1,015 | 50.98% |
| PARA240920P00010000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 0.50 | 0.43 | 0.61 | +0.06 | +13.64% | 18 | 4,282 | 50.10% |
| PARA241220P00010000 | 2024-05-17 10:23AM EDT | 2024-12-20 | 0.65 | 0.45 | 1.05 | -0.02 | -2.99% | 15 | 1,445 | 56.45% |
| PARA250117P00010000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 0.82 | 0.55 | 1.00 | +0.09 | +12.33% | 14 | 13,228 | 51.56% |
| PARA251219P00010000 | 2024-05-17 3:25PM EDT | 2025-12-19 | 1.15 | 0.92 | 1.46 | +0.07 | +6.48% | 2 | 6,775 | 42.73% |
| PARA260116P00010000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 1.20 | 1.02 | 1.49 | +0.06 | +5.26% | 305 | 6,993 | 42.33% |
© 2024 Yahoo. Tutti i diritti riservati.