Italia markets open in 4 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.182,35 -91,70 (-0,24%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.485,03 -2.078,00 (-3,74%) CMC Crypto 200
1.253,10 -85,97 (-6,42%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00010000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 2.13 | 2.04 | 2.57 | +0.53 | +33.13% | 8 | 522 | 184.38% |
| PARA240510C00010000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 2.20 | 0.90 | 2.56 | +0.46 | +26.44% | 8 | 411 | 154.69% |
| PARA240517C00010000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 2.35 | 1.80 | 2.60 | +0.48 | +25.67% | 184 | 1,416 | 122.07% |
| PARA240524C00010000 | 2024-04-30 12:18PM EDT | 2024-05-24 | 1.98 | 1.28 | 2.50 | 0.00 | - | 300 | 308 | 88.67% |
| PARA240531C00010000 | 2024-04-30 3:00PM EDT | 2024-05-31 | 2.37 | 1.40 | 2.80 | +0.43 | +22.16% | 2 | 258 | 109.77% |
| PARA240621C00010000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 2.55 | 2.54 | 2.82 | +0.55 | +27.50% | 130 | 12,239 | 74.80% |
| PARA240719C00010000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 2.30 | 2.63 | 3.70 | -0.05 | -2.13% | 1 | 821 | 88.87% |
| PARA240920C00010000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 3.00 | 3.05 | 3.15 | +0.40 | +15.38% | 18 | 1,932 | 63.48% |
| PARA241220C00010000 | 2024-05-01 11:22AM EDT | 2024-12-20 | 3.00 | 1.75 | 3.60 | +0.20 | +7.14% | 3 | 23 | 65.63% |
| PARA250117C00010000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 3.50 | 3.00 | 3.90 | +0.53 | +17.85% | 63 | 6,404 | 57.52% |
| PARA251219C00010000 | 2024-05-01 1:05PM EDT | 2025-12-19 | 4.00 | 3.65 | 5.00 | -0.04 | -0.99% | 1 | 5,162 | 55.23% |
| PARA260116C00010000 | 2024-05-01 2:28PM EDT | 2026-01-16 | 4.20 | 4.25 | 4.75 | +0.37 | +9.66% | 48 | 6,621 | 57.37% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00010000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 339 | 4,558 | 137.50% |
| PARA240510P00010000 | 2024-05-01 3:49PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.08 | -0.08 | -80.00% | 95 | 1,419 | 89.06% |
| PARA240517P00010000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 334 | 13,095 | 73.83% |
| PARA240524P00010000 | 2024-05-01 3:15PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.15 | -0.10 | -41.67% | 6 | 446 | 73.05% |
| PARA240531P00010000 | 2024-05-01 2:57PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.52 | -0.09 | -32.14% | 9 | 410 | 89.65% |
| PARA240607P00010000 | 2024-05-01 3:31PM EDT | 2024-06-07 | 0.21 | 0.19 | 0.27 | -0.13 | -38.24% | 2 | 24 | 68.75% |
| PARA240621P00010000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.35 | -0.20 | -38.46% | 327 | 13,208 | 67.09% |
| PARA240719P00010000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | -0.18 | -28.57% | 14 | 903 | 62.40% |
| PARA240920P00010000 | 2024-05-01 2:29PM EDT | 2024-09-20 | 0.70 | 0.65 | 0.95 | -0.21 | -23.08% | 33 | 4,182 | 61.82% |
| PARA241220P00010000 | 2024-04-30 9:38AM EDT | 2024-12-20 | 1.10 | 0.71 | 1.36 | 0.00 | - | 1 | 15 | 55.96% |
| PARA250117P00010000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 1.01 | 0.84 | 1.27 | -0.12 | -10.62% | 17 | 12,401 | 53.47% |
| PARA251219P00010000 | 2024-04-30 12:13PM EDT | 2025-12-19 | 1.66 | 1.36 | 1.72 | 0.00 | - | 20 | 6,280 | 48.51% |
| PARA260116P00010000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 1.56 | 1.44 | 1.76 | -0.24 | -13.33% | 50 | 3,562 | 48.19% |
© 2024 Yahoo. Tutti i diritti riservati.