Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,80 -5,10 (-0,22%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
54.867,87 -4.625,26 (-7,77%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00002500 | 2024-04-22 10:04AM EDT | 2.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240503C00007500 | 2024-04-19 11:05AM EDT | 7.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240503C00008000 | 2024-04-29 10:50AM EDT | 8.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA240503C00008500 | 2024-04-30 9:50AM EDT | 8.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240503C00009000 | 2024-04-30 11:09AM EDT | 9.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PARA240503C00009500 | 2024-04-30 3:51PM EDT | 9.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PARA240503C00010000 | 2024-04-30 3:50PM EDT | 10.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PARA240503C00010500 | 2024-04-30 3:58PM EDT | 10.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PARA240503C00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 0.00% |
| PARA240503C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,157 | 0 | 3.13% |
| PARA240503C00012000 | 2024-04-30 3:57PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,177 | 0 | 25.00% |
| PARA240503C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,653 | 0 | 25.00% |
| PARA240503C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,993 | 0 | 50.00% |
| PARA240503C00013500 | 2024-04-30 3:57PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,484 | 0 | 50.00% |
| PARA240503C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,782 | 0 | 50.00% |
| PARA240503C00014500 | 2024-04-30 3:52PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| PARA240503C00015000 | 2024-04-30 3:57PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 50.00% |
| PARA240503C00015500 | 2024-04-30 3:50PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| PARA240503C00016000 | 2024-04-30 3:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| PARA240503C00016500 | 2024-04-30 2:01PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PARA240503C00017000 | 2024-04-30 1:58PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| PARA240503C00017500 | 2024-04-30 3:39PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 50.00% |
| PARA240503C00018000 | 2024-04-30 12:19PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| PARA240503C00018500 | 2024-04-30 2:32PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PARA240503C00019000 | 2024-04-30 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PARA240503C00019500 | 2024-04-29 3:04PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| PARA240503C00020000 | 2024-04-30 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| PARA240503C00020500 | 2024-04-22 10:58AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PARA240503C00022000 | 2024-04-29 9:31AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240503C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PARA240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00002500 | 2024-04-08 11:16AM EDT | 2.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PARA240503P00007500 | 2024-04-18 2:48PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PARA240503P00008000 | 2024-04-29 12:00PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| PARA240503P00008500 | 2024-04-30 12:38PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PARA240503P00009000 | 2024-04-30 9:35AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PARA240503P00009500 | 2024-04-30 3:34PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
| PARA240503P00010000 | 2024-04-30 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| PARA240503P00010500 | 2024-04-30 3:59PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 25.00% |
| PARA240503P00011000 | 2024-04-30 3:59PM EDT | 11.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,533 | 0 | 12.50% |
| PARA240503P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,954 | 0 | 0.00% |
| PARA240503P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4,541 | 0 | 0.00% |
| PARA240503P00012500 | 2024-04-30 3:55PM EDT | 12.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| PARA240503P00013000 | 2024-04-30 3:46PM EDT | 13.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PARA240503P00013500 | 2024-04-30 1:51PM EDT | 13.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PARA240503P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PARA240503P00014500 | 2024-04-30 11:30AM EDT | 14.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA240503P00015000 | 2024-04-30 3:58PM EDT | 15.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240503P00015500 | 2024-04-29 10:44AM EDT | 15.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA240503P00017000 | 2024-04-29 2:02PM EDT | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240503P00017500 | 2024-04-29 1:59PM EDT | 17.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PARA240503P00019000 | 2024-04-05 12:44PM EDT | 19.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PARA240503P00025000 | 2024-04-22 9:40AM EDT | 25.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
