Italia markets closed

ViacomCBS Inc. (VIAC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
31,07+1,51 (+5,11%)
Alla chiusura: 04:00PM EST
31,07 0,00 (0,00%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VIAC211210C000200002021-11-15 2:20PM EST20.0015.7010.8011.250.00-137220.70%
VIAC211210C000250002021-12-02 11:38AM EST25.004.355.906.150.00-242103.91%
VIAC211210C000260002021-12-03 9:45AM EST26.004.505.005.20+0.80+21.62%1015973.44%
VIAC211210C000300002021-12-03 3:58PM EST30.001.621.511.60+0.90+125.00%2,0503,00959.18%
VIAC211210C000310002021-12-03 3:59PM EST31.000.960.930.99+0.58+152.63%1,7971,58358.20%
VIAC211210C000315002021-12-03 3:59PM EST31.500.740.700.76+0.47+174.07%55763458.11%
VIAC211210C000320002021-12-03 3:51PM EST32.000.560.530.58+0.35+166.67%1,9641,21458.79%
VIAC211210C000325002021-12-03 3:57PM EST32.500.410.390.43+0.26+173.33%1,8491,40959.08%
VIAC211210C000330002021-12-03 3:52PM EST33.000.330.290.32+0.20+153.85%2,5751,15559.96%
VIAC211210C000335002021-12-03 3:59PM EST33.500.230.210.24+0.14+155.56%45951960.94%
VIAC211210C000340002021-12-03 3:50PM EST34.000.160.160.18+0.10+166.67%1,3571,22062.50%
VIAC211210C000345002021-12-03 3:37PM EST34.500.120.120.14+0.07+140.00%11732264.06%
VIAC211210C000350002021-12-03 3:53PM EST35.000.100.090.10+0.04+66.67%1,6621,84865.23%
VIAC211210C000355002021-12-03 3:46PM EST35.500.080.070.09+0.04+100.00%1768967.97%
VIAC211210C000360002021-12-03 3:25PM EST36.000.070.060.07+0.03+75.00%2541,01070.31%
VIAC211210C000365002021-12-03 1:44PM EST36.500.050.050.06-0.02-28.57%5320573.05%
VIAC211210C000370002021-12-03 3:56PM EST37.000.050.050.06+0.02+66.67%4581,59178.13%
VIAC211210C000375002021-12-03 3:42PM EST37.500.050.030.05+0.03+150.00%4910578.13%
VIAC211210C000380002021-12-03 12:57PM EST38.000.040.030.04+0.01+33.33%1080880.47%
VIAC211210C000385002021-12-03 3:41PM EST38.500.030.030.04-0.01-25.00%1086885.16%
VIAC211210C000390002021-12-03 2:27PM EST39.000.030.020.04+0.01+50.00%3043087.50%
VIAC211210C000395002021-12-03 3:31PM EST39.500.030.020.04+0.02+200.00%703091.41%
VIAC211210C000400002021-12-03 1:26PM EST40.000.020.020.03+0.01+100.00%5136092.19%
VIAC211210C000410002021-12-03 3:53PM EST41.000.020.020.030.00-5358100.00%
VIAC211210C000420002021-12-03 2:06PM EST42.000.020.000.03+0.01+100.00%2208100.00%
VIAC211210C000430002021-11-18 10:40AM EST43.000.030.000.030.00-183106.25%
VIAC211210C000440002021-12-03 11:20AM EST44.000.010.000.030.00-8113114.06%
VIAC211210C000450002021-11-29 2:52PM EST45.000.010.000.030.00-1052120.31%
VIAC211210C000500002021-11-01 10:19AM EST50.000.120.000.020.00--9140.63%
Opzioni Putper10 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VIAC211210P000250002021-12-03 3:53PM EST25.000.040.040.05-0.02-33.33%46531592.97%
VIAC211210P000260002021-12-03 3:31PM EST26.000.060.060.07-0.04-40.00%4512484.77%
VIAC211210P000270002021-12-03 3:37PM EST27.000.100.090.10-0.07-41.18%1805576.17%
VIAC211210P000280002021-12-03 3:50PM EST28.000.170.150.16-0.15-46.87%43230769.14%
VIAC211210P000290002021-12-03 3:57PM EST29.000.270.270.28-0.37-57.81%1,2821,50163.87%
VIAC211210P000300002021-12-03 3:58PM EST30.000.500.490.54-0.63-55.75%6301,09361.23%
VIAC211210P000305002021-12-03 3:58PM EST30.500.690.670.71-0.66-48.89%1,24980460.16%
VIAC211210P000310002021-12-03 3:59PM EST31.000.900.880.94-0.77-46.11%41031059.57%
VIAC211210P000315002021-12-03 3:48PM EST31.501.141.141.21-1.05-47.95%17028958.98%
VIAC211210P000320002021-12-03 3:52PM EST32.001.471.451.59-1.15-43.89%851,12061.13%
VIAC211210P000325002021-12-03 2:58PM EST32.502.061.811.95-0.92-30.87%3320362.01%
VIAC211210P000330002021-12-03 2:22PM EST33.002.242.192.29-1.17-34.31%5157960.45%
VIAC211210P000335002021-12-03 3:04PM EST33.502.772.522.78-0.20-6.73%688860.55%
VIAC211210P000340002021-12-03 3:43PM EST34.003.193.053.25-1.21-27.50%982,37467.97%
VIAC211210P000345002021-12-03 1:13PM EST34.503.923.503.65+1.41+56.18%3166.21%
VIAC211210P000350002021-12-03 3:57PM EST35.004.013.954.10-1.84-31.45%2731,93265.23%
VIAC211210P000355002021-11-30 11:12AM EST35.504.464.404.600.00-71166.02%
VIAC211210P000360002021-12-03 3:50PM EST36.005.094.905.10-1.61-24.03%7948671.48%
VIAC211210P000365002021-11-29 3:05PM EST36.504.385.205.550.00-6786.33%
VIAC211210P000370002021-12-03 2:18PM EST37.006.255.856.05-1.08-14.73%2025965.63%
VIAC211210P000375002021-12-01 11:11AM EST37.506.096.306.550.00-11196.88%
VIAC211210P000380002021-12-03 12:54PM EST38.007.316.857.05-0.99-11.93%18274.22%
VIAC211210P000385002021-11-22 12:35PM EST38.505.327.357.600.00--588.67%
VIAC211210P000390002021-12-03 12:40PM EST39.008.507.908.05+0.77+9.96%67792.97%
VIAC211210P000395002021-12-02 3:49PM EST39.509.958.308.550.00-22116.80%
VIAC211210P000400002021-12-03 3:02PM EST40.009.158.859.05+1.00+12.27%32489.84%
VIAC211210P000410002021-12-03 11:15AM EST41.0010.309.7510.05+0.57+5.86%330130.47%
VIAC211210P000420002021-12-03 11:11AM EST42.0011.2010.8011.10+0.65+6.16%81104.69%
VIAC211210P000430002021-12-03 11:18AM EST43.0012.5511.8012.05+0.97+8.38%331147.27%
VIAC211210P000440002021-11-24 10:37AM EST44.0011.0012.6013.250.00-22191.80%
VIAC211210P000450002021-12-03 1:36PM EST45.0014.0913.6514.30+0.54+3.99%29139.06%
VIAC211210P000500002021-12-01 9:36AM EST50.0018.7618.7019.050.00-36198.83%
VIAC211210P000550002021-11-08 2:28PM EST55.0019.4523.7524.150.00--0179.69%