Deutsche Märkte öffnen in 3 Stunden 34 Minuten
Nikkei 225
38.106,41 -708,15 (-1,82%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
61.945,88 +192,48 (+0,31%) CMC Crypto 200
1.407,44 -10,43 (-0,74%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621C00002500 | 2023-10-24 10:28AM EDT | 2.50 | 8.96 | 11.55 | 11.95 | 0.00 | - | 1 | 6 | 0.00% |
| PARA240621C00004000 | 2024-02-28 4:27PM EDT | 4.00 | 7.19 | 7.30 | 8.00 | 0.00 | - | - | 5 | 1,357.81% |
| PARA240621C00005000 | 2024-05-02 2:53PM EDT | 5.00 | 8.92 | 6.10 | 8.25 | 0.00 | - | 1 | 19 | 1,319.53% |
| PARA240621C00006000 | 2024-06-14 9:43AM EDT | 6.00 | 4.50 | 4.05 | 4.45 | -0.45 | -9.09% | 1 | 26 | 301.56% |
| PARA240621C00007000 | 2024-06-14 9:43AM EDT | 7.00 | 3.48 | 2.41 | 3.50 | -0.02 | -0.57% | 1 | 2 | 347.66% |
| PARA240621C00007500 | 2024-06-13 11:35AM EDT | 7.50 | 3.00 | 2.43 | 2.95 | 0.00 | - | 4 | 1,008 | 143.75% |
| PARA240621C00008000 | 2024-06-04 3:55PM EDT | 8.00 | 4.25 | 1.02 | 2.55 | 0.00 | - | 7 | 7 | 275.00% |
| PARA240621C00009000 | 2024-06-13 10:24AM EDT | 9.00 | 1.48 | 1.00 | 1.50 | 0.00 | - | 1 | 258 | 97.66% |
| PARA240621C00009500 | 2024-06-14 3:49PM EDT | 9.50 | 0.78 | 0.66 | 0.92 | -0.17 | -17.89% | 6 | 20 | 78.52% |
| PARA240621C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.20 | 0.34 | 0.36 | -0.30 | -60.00% | 517 | 8,971 | 54.30% |
| PARA240621C00010500 | 2024-06-14 3:59PM EDT | 10.50 | 0.16 | 0.09 | 0.17 | -0.07 | -30.43% | 1,682 | 1,010 | 54.30% |
| PARA240621C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 2,479 | 10,024 | 70.31% |
| PARA240621C00011500 | 2024-06-14 3:58PM EDT | 11.50 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 541 | 2,487 | 79.69% |
| PARA240621C00012000 | 2024-06-14 3:58PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,365 | 12,367 | 93.75% |
| PARA240621C00012500 | 2024-06-14 3:17PM EDT | 12.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 166 | 98,087 | 107.81% |
| PARA240621C00013000 | 2024-06-14 3:07PM EDT | 13.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1,233 | 6,780 | 126.56% |
| PARA240621C00013500 | 2024-06-14 3:23PM EDT | 13.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 11 | 3,400 | 137.50% |
| PARA240621C00014000 | 2024-06-14 2:46PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 178 | 45,018 | 140.63% |
| PARA240621C00014500 | 2024-06-14 3:58PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 270 | 1,439 | 146.88% |
| PARA240621C00015000 | 2024-06-14 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,715 | 57,235 | 137.50% |
| PARA240621C00015500 | 2024-06-14 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 1,231 | 159.38% |
| PARA240621C00016000 | 2024-06-14 3:35PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 10,083 | 168.75% |
| PARA240621C00016500 | 2024-06-04 1:59PM EDT | 16.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 79 | 257.81% |
| PARA240621C00017000 | 2024-06-13 12:42PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 261 | 187.50% |
| PARA240621C00017500 | 2024-06-14 3:22PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34,227 | 181.25% |
| PARA240621C00018000 | 2024-06-07 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 205 | 187.50% |
| PARA240621C00019000 | 2024-06-11 3:57PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7,221 | 206.25% |
| PARA240621C00020000 | 2024-06-12 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27,544 | 218.75% |
| PARA240621C00021000 | 2024-06-03 3:30PM EDT | 21.00 | 0.02 | 0.00 | 1.43 | 0.00 | - | 17 | 99 | 584.38% |
| PARA240621C00022500 | 2024-06-06 11:35AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 10,510 | 250.00% |
| PARA240621C00024000 | 2024-05-13 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 464.06% |
| PARA240621C00025000 | 2024-06-13 9:33AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 6,052 | 300.00% |
| PARA240621C00026000 | 2024-05-20 12:46PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 287.50% |
| PARA240621C00027000 | 2024-05-03 10:58AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 362.50% |
| PARA240621C00030000 | 2024-06-13 11:42AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,882 | 325.00% |
| PARA240621C00035000 | 2024-06-03 1:46PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 7,674 | 375.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621P00002500 | 2023-09-26 12:42PM EDT | 2.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 8 | 703.13% |
| PARA240621P00005000 | 2024-06-13 11:43AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 250.00% |
| PARA240621P00006000 | 2024-05-24 10:40AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 78 | 187.50% |
| PARA240621P00007500 | 2024-06-14 10:26AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,523 | 112.50% |
| PARA240621P00008000 | 2024-06-11 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 172.66% |
| PARA240621P00009000 | 2024-06-14 3:49PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 124 | 1,597 | 67.19% |
| PARA240621P00009500 | 2024-06-14 3:57PM EDT | 9.50 | 0.08 | 0.01 | 0.08 | +0.02 | +33.33% | 85 | 4,846 | 53.91% |
| PARA240621P00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.22 | 0.21 | 0.22 | +0.04 | +22.22% | 1,606 | 16,187 | 62.11% |
| PARA240621P00010500 | 2024-06-14 3:59PM EDT | 10.50 | 0.50 | 0.40 | 0.51 | +0.05 | +11.11% | 664 | 2,889 | 53.13% |
| PARA240621P00011000 | 2024-06-14 3:53PM EDT | 11.00 | 0.89 | 0.84 | 1.00 | +0.08 | +9.88% | 119 | 11,171 | 73.44% |
| PARA240621P00011500 | 2024-06-14 2:32PM EDT | 11.50 | 1.32 | 1.11 | 1.56 | +0.08 | +6.45% | 1,308 | 2,989 | 50.00% |
| PARA240621P00012000 | 2024-06-14 3:06PM EDT | 12.00 | 1.82 | 1.79 | 2.09 | +0.09 | +5.20% | 137 | 3,557 | 127.34% |
| PARA240621P00012500 | 2024-06-14 3:26PM EDT | 12.50 | 2.32 | 2.13 | 2.45 | +0.07 | +3.11% | 59 | 14,275 | 151.56% |
| PARA240621P00013000 | 2024-06-14 1:58PM EDT | 13.00 | 2.77 | 2.60 | 3.10 | +0.06 | +2.21% | 7 | 336 | 114.06% |
| PARA240621P00013500 | 2024-06-11 3:41PM EDT | 13.50 | 1.96 | 3.25 | 3.60 | 0.00 | - | 20 | 32 | 176.56% |
| PARA240621P00014000 | 2024-06-13 11:44AM EDT | 14.00 | 3.53 | 3.70 | 4.05 | 0.00 | - | 1 | 2,155 | 164.06% |
| PARA240621P00014500 | 2024-05-30 10:50AM EDT | 14.50 | 3.20 | 4.25 | 4.45 | 0.00 | - | 106 | 108 | 153.13% |
| PARA240621P00015000 | 2024-06-14 3:27PM EDT | 15.00 | 4.80 | 4.80 | 5.75 | 0.00 | - | 15 | 11,597 | 346.09% |
| PARA240621P00016000 | 2024-06-11 10:00AM EDT | 16.00 | 4.05 | 5.60 | 6.25 | 0.00 | - | 1 | 1,540 | 248.44% |
| PARA240621P00017500 | 2024-06-11 3:55PM EDT | 17.50 | 6.55 | 7.05 | 7.80 | 0.00 | - | 5 | 4,954 | 284.38% |
| PARA240621P00019000 | 2024-03-28 11:15AM EDT | 19.00 | 7.20 | 5.05 | 8.45 | 0.00 | - | 2 | 40 | 0.00% |
| PARA240621P00020000 | 2024-06-14 2:54PM EDT | 20.00 | 9.85 | 9.65 | 10.45 | +2.11 | +27.26% | 1 | 592 | 400.78% |
| PARA240621P00021000 | 2024-03-15 12:57PM EDT | 21.00 | 9.79 | 7.95 | 10.40 | 0.00 | - | 10 | 0 | 0.00% |
| PARA240621P00022500 | 2024-04-17 3:30PM EDT | 22.50 | 11.65 | 10.30 | 10.65 | 0.00 | - | 250 | 250 | 0.00% |
| PARA240621P00025000 | 2024-01-29 2:41PM EDT | 25.00 | 11.33 | 13.35 | 14.60 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240621P00030000 | 2024-01-24 3:42PM EDT | 30.00 | 16.85 | 16.80 | 20.65 | 0.00 | - | 1 | 1 | 768.75% |
| PARA240621P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 23.95 | 21.35 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
