Italia markets close in 28 minutes
FTSE MIB
34.290,62 +350,87 (+1,03%) Dow Jones
38.213,81 +128,01 (+0,34%) Nasdaq
15.954,44 +342,68 (+2,20%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,39 -0,18 (-0,22%) Bitcoin EUR
59.774,68 +449,60 (+0,76%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:01AM EDT. Mercato aperto.
Prezzo d'esercizio:15.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426C00015000 | 2024-04-26 10:00AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,438 | 187.50% |
| PARA240503C00015000 | 2024-04-26 10:42AM EDT | 2024-05-03 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 744 | 881 | 114.06% |
| PARA240510C00015000 | 2024-04-26 10:20AM EDT | 2024-05-10 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 89 | 1,211 | 96.48% |
| PARA240517C00015000 | 2024-04-26 10:28AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | -0.07 | -25.93% | 57 | 15,759 | 86.72% |
| PARA240524C00015000 | 2024-04-26 10:18AM EDT | 2024-05-24 | 0.27 | 0.23 | 0.26 | -0.10 | -27.03% | 10 | 160 | 79.49% |
| PARA240531C00015000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 0.43 | 0.07 | 0.82 | 0.00 | - | 10 | 119 | 89.36% |
| PARA240621C00015000 | 2024-04-26 10:32AM EDT | 2024-06-21 | 0.49 | 0.45 | 0.47 | -0.12 | -19.67% | 74 | 32,810 | 71.97% |
| PARA240719C00015000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 0.56 | 0.56 | 0.60 | -0.09 | -13.85% | 5 | 1,622 | 65.23% |
| PARA240920C00015000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 0.88 | 0.72 | 0.91 | -0.16 | -15.38% | 30 | 6,324 | 58.15% |
| PARA241220C00015000 | 2024-04-26 9:49AM EDT | 2024-12-20 | 1.28 | 0.83 | 1.22 | -0.07 | -5.19% | 13 | 1,090 | 51.61% |
| PARA250117C00015000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 1.27 | 1.25 | 1.59 | -0.17 | -11.81% | 31 | 23,294 | 58.84% |
| PARA251219C00015000 | 2024-04-24 11:30AM EDT | 2025-12-19 | 2.41 | 1.88 | 2.47 | 0.00 | - | 1 | 2,135 | 51.51% |
| PARA260116C00015000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 2.35 | 1.90 | 2.56 | -0.15 | -6.00% | 3 | 8,054 | 51.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426P00015000 | 2024-04-08 9:33AM EDT | 2024-04-26 | 3.50 | 2.91 | 3.20 | 0.00 | - | 3 | 0 | 231.25% |
| PARA240503P00015000 | 2024-04-17 10:05AM EDT | 2024-05-03 | 4.34 | 2.74 | 3.60 | 0.00 | - | 95 | 145 | 125.78% |
| PARA240510P00015000 | 2024-04-25 11:03AM EDT | 2024-05-10 | 2.81 | 2.99 | 3.30 | 0.00 | - | 1 | 136 | 86.72% |
| PARA240517P00015000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 3.25 | 3.20 | 3.35 | +0.35 | +12.07% | 8 | 345 | 90.63% |
| PARA240524P00015000 | 2024-04-12 10:37AM EDT | 2024-05-24 | 4.18 | 3.30 | 3.35 | 0.00 | - | 1 | 2 | 84.38% |
| PARA240621P00015000 | 2024-04-25 11:54AM EDT | 2024-06-21 | 3.11 | 3.45 | 3.60 | 0.00 | - | 25 | 11,679 | 74.02% |
| PARA240719P00015000 | 2024-04-22 3:02PM EDT | 2024-07-19 | 3.25 | 1.50 | 3.90 | 0.00 | - | 1 | 771 | 79.10% |
| PARA240920P00015000 | 2024-04-25 3:37PM EDT | 2024-09-20 | 3.40 | 3.80 | 3.90 | 0.00 | - | 11 | 1,443 | 58.20% |
| PARA250117P00015000 | 2024-04-22 1:07PM EDT | 2025-01-17 | 3.92 | 2.22 | 4.70 | 0.00 | - | 3 | 20,365 | 64.94% |
| PARA251219P00015000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 4.74 | 3.90 | 5.75 | 0.00 | - | 6 | 1,457 | 60.38% |
| PARA260116P00015000 | 2024-04-24 3:17PM EDT | 2026-01-16 | 4.01 | 2.00 | 7.00 | 0.00 | - | 1 | 2,135 | 79.39% |
© 2024 Yahoo. Tutti i diritti riservati.