Deutsche Märkte schließen in 7 Stunden 2 Minuten
DAX
18.345,13 +167,51 (+0,92%) Euro Stoxx 50
4.971,13 +35,16 (+0,71%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,60 -6,20 (-0,27%) EUR/USD
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.482,14 +676,90 (+1,19%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628C00007500 | 2024-06-18 3:25PM EDT | 7.50 | 2.10 | 1.47 | 2.86 | 0.00 | - | - | 1 | 347.66% |
| PARA240628C00009000 | 2024-06-25 1:51PM EDT | 9.00 | 1.19 | 1.08 | 1.20 | -0.13 | -9.85% | 27 | 41 | 92.19% |
| PARA240628C00009500 | 2024-06-25 3:42PM EDT | 9.50 | 0.66 | 0.41 | 0.87 | -0.19 | -22.35% | 274 | 176 | 57.81% |
| PARA240628C00010000 | 2024-06-25 3:56PM EDT | 10.00 | 0.26 | 0.26 | 0.30 | -0.16 | -38.10% | 1,275 | 1,329 | 60.94% |
| PARA240628C00010500 | 2024-06-25 3:58PM EDT | 10.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 12,371 | 5,266 | 64.84% |
| PARA240628C00011000 | 2024-06-25 3:52PM EDT | 11.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 312 | 4,556 | 70.31% |
| PARA240628C00011500 | 2024-06-25 3:32PM EDT | 11.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 229 | 6,778 | 93.75% |
| PARA240628C00012000 | 2024-06-25 3:27PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 195 | 5,767 | 110.94% |
| PARA240628C00012500 | 2024-06-25 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,088 | 115.63% |
| PARA240628C00013000 | 2024-06-25 3:46PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 777 | 3,499 | 134.38% |
| PARA240628C00013500 | 2024-06-25 2:11PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5,742 | 150.00% |
| PARA240628C00014000 | 2024-06-25 1:33PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,018 | 150.00% |
| PARA240628C00014500 | 2024-06-24 12:35PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 161 | 652 | 181.25% |
| PARA240628C00015000 | 2024-06-25 1:53PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,222 | 175.00% |
| PARA240628C00015500 | 2024-06-24 1:47PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 829 | 209.38% |
| PARA240628C00016000 | 2024-06-21 1:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 306 | 200.00% |
| PARA240628C00016500 | 2024-06-21 3:54PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 212.50% |
| PARA240628C00017000 | 2024-06-20 12:17PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 293 | 225.00% |
| PARA240628C00017500 | 2024-06-21 9:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 40 | 237.50% |
| PARA240628C00018000 | 2024-06-20 9:47AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 250.00% |
| PARA240628C00020000 | 2024-06-17 2:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 62 | 287.50% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628P00008000 | 2024-06-20 3:52PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 154 | 118.75% |
| PARA240628P00008500 | 2024-06-25 11:18AM EDT | 8.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 5 | 782 | 221.88% |
| PARA240628P00009000 | 2024-06-25 12:31PM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 71 | 854 | 96.09% |
| PARA240628P00009500 | 2024-06-25 3:35PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,042 | 1,312 | 51.56% |
| PARA240628P00010000 | 2024-06-25 3:46PM EDT | 10.00 | 0.14 | 0.05 | 0.16 | +0.05 | +55.56% | 1,023 | 2,423 | 57.81% |
| PARA240628P00010500 | 2024-06-25 3:54PM EDT | 10.50 | 0.45 | 0.44 | 0.49 | +0.10 | +28.57% | 111 | 1,428 | 57.81% |
| PARA240628P00011000 | 2024-06-25 2:43PM EDT | 11.00 | 0.88 | 0.84 | 0.96 | +0.06 | +7.32% | 32 | 2,914 | 56.25% |
| PARA240628P00011500 | 2024-06-25 3:17PM EDT | 11.50 | 1.28 | 1.35 | 1.50 | +0.06 | +4.92% | 17 | 746 | 100.00% |
| PARA240628P00012000 | 2024-06-25 2:40PM EDT | 12.00 | 1.85 | 1.84 | 2.41 | +0.07 | +3.93% | 25 | 312 | 219.53% |
| PARA240628P00012500 | 2024-06-25 2:30PM EDT | 12.50 | 2.35 | 2.29 | 2.63 | +0.07 | +3.07% | 19 | 35 | 171.88% |
| PARA240628P00013000 | 2024-06-25 2:30PM EDT | 13.00 | 2.85 | 1.98 | 2.97 | +0.09 | +3.26% | 25 | 273 | 201.56% |
| PARA240628P00013500 | 2024-06-25 1:50PM EDT | 13.50 | 3.40 | 2.40 | 3.50 | -0.24 | -6.59% | 1 | 4 | 240.63% |
| PARA240628P00014000 | 2024-05-29 11:11AM EDT | 14.00 | 2.41 | 2.97 | 4.05 | 0.00 | - | 1 | 5 | 289.06% |
| PARA240628P00014500 | 2024-05-17 1:02PM EDT | 14.50 | 2.31 | 4.15 | 4.50 | 0.00 | - | 1 | 1 | 281.25% |
| PARA240628P00015000 | 2024-06-13 10:03AM EDT | 15.00 | 4.55 | 4.15 | 5.90 | 0.00 | - | 28 | 186 | 315.63% |
| PARA240628P00016000 | 2024-06-11 10:39AM EDT | 16.00 | 3.74 | 5.65 | 6.15 | 0.00 | - | 5 | 2 | 225.00% |
| PARA240628P00017500 | 2024-06-21 11:17AM EDT | 17.50 | 7.24 | 6.25 | 7.55 | 0.00 | - | 5 | 4 | 415.63% |
