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
61.391,43 +1.279,14 (+2,13%)
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:11.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00011000 | 2024-05-17 3:48PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.26 | -0.61 | -36.75% | 1,205 | 3,935 | 185.94% |
| PARA240524C00011000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 1.10 | 1.11 | 1.34 | -0.46 | -29.49% | 179 | 179 | 85.16% |
| PARA240531C00011000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 1.27 | 0.61 | 1.41 | -0.30 | -19.11% | 21 | 460 | 85.94% |
| PARA240607C00011000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 1.50 | 1.11 | 1.93 | +0.05 | +3.45% | 88 | 30 | 82.03% |
| PARA240614C00011000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 1.90 | 1.17 | 1.49 | 0.00 | - | 5 | 30 | 54.69% |
| PARA240621C00011000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 1.51 | 1.42 | 1.67 | -0.48 | -24.12% | 1,533 | 5,914 | 66.02% |
| PARA240719C00011000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 1.70 | 1.57 | 1.75 | -0.40 | -19.05% | 67 | 1,294 | 56.06% |
| PARA240920C00011000 | 2024-05-15 3:38PM EDT | 2024-09-20 | 2.60 | 2.05 | 2.22 | 0.00 | - | 11 | 3,194 | 58.40% |
| PARA241220C00011000 | 2024-05-17 3:07PM EDT | 2024-12-20 | 2.49 | 2.32 | 3.20 | -0.51 | -17.00% | 46 | 42 | 62.99% |
| PARA250117C00011000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 2.90 | 2.12 | 3.20 | -0.10 | -3.33% | 1 | 54 | 56.54% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00011000 | 2024-05-17 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 6,002 | 87.50% |
| PARA240524P00011000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 449 | 386 | 53.52% |
| PARA240531P00011000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.17 | 0.12 | 0.17 | +0.05 | +41.67% | 270 | 4,014 | 53.52% |
| PARA240607P00011000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 0.25 | 0.26 | 0.29 | +0.10 | +66.67% | 36 | 171 | 58.98% |
| PARA240614P00011000 | 2024-05-16 3:24PM EDT | 2024-06-14 | 0.25 | 0.30 | 0.41 | +0.06 | +31.58% | 1 | 143 | 58.79% |
| PARA240621P00011000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.43 | 0.39 | 0.44 | +0.16 | +59.26% | 195 | 10,479 | 57.42% |
| PARA240628P00011000 | 2024-05-16 3:01PM EDT | 2024-06-28 | 0.33 | 0.26 | 0.35 | -0.12 | -26.67% | 103 | 129 | 47.85% |
| PARA240719P00011000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.57 | +0.17 | +44.74% | 396 | 2,040 | 50.88% |
| PARA240920P00011000 | 2024-05-17 2:43PM EDT | 2024-09-20 | 0.83 | 0.81 | 0.95 | +0.10 | +13.70% | 37 | 3,040 | 51.95% |
| PARA241220P00011000 | 2024-05-14 2:08PM EDT | 2024-12-20 | 1.28 | 0.20 | 1.28 | 0.00 | - | 7 | 86 | 49.46% |
| PARA250117P00011000 | 2024-05-17 2:16PM EDT | 2025-01-17 | 1.13 | 0.04 | 1.47 | +0.19 | +20.21% | 120 | 1,039 | 51.81% |
© 2024 Yahoo. Tutti i diritti riservati.