Deutsche Märkte schließen in 7 Stunden 9 Minuten
DAX
18.350,27 +172,65 (+0,95%) Euro Stoxx 50
4.972,21 +36,24 (+0,73%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,50 -5,30 (-0,23%) EUR/USD
1,0700 -0,0016 (-0,15%) Bitcoin EUR
57.435,16 +586,47 (+1,03%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240705C00007500 | 2024-06-21 3:14PM EDT | 7.50 | 2.60 | 2.54 | 2.81 | 0.00 | - | 2 | 2 | 127.34% |
| PARA240705C00008500 | 2024-06-24 1:07PM EDT | 8.50 | 1.77 | 1.56 | 2.10 | 0.00 | - | 1 | 0 | 126.17% |
| PARA240705C00009000 | 2024-06-25 2:15PM EDT | 9.00 | 1.20 | 1.10 | 2.03 | 0.00 | - | 16 | 4 | 143.75% |
| PARA240705C00009500 | 2024-06-25 2:25PM EDT | 9.50 | 0.77 | 0.65 | 0.83 | 0.00 | - | 76 | 4 | 54.69% |
| PARA240705C00010000 | 2024-06-25 3:58PM EDT | 10.00 | 0.36 | 0.31 | 0.45 | 0.00 | - | 364 | 522 | 59.18% |
| PARA240705C00010500 | 2024-06-25 3:39PM EDT | 10.50 | 0.16 | 0.15 | 0.18 | 0.00 | - | 731 | 387 | 50.00% |
| PARA240705C00011000 | 2024-06-25 3:49PM EDT | 11.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 784 | 1,977 | 51.17% |
| PARA240705C00011500 | 2024-06-25 1:54PM EDT | 11.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 546 | 4,271 | 58.59% |
| PARA240705C00012000 | 2024-06-25 3:37PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 503 | 6,306 | 67.97% |
| PARA240705C00012500 | 2024-06-25 2:09PM EDT | 12.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 191 | 78.13% |
| PARA240705C00013000 | 2024-06-25 3:55PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 14 | 1,341 | 85.94% |
| PARA240705C00013500 | 2024-06-25 2:52PM EDT | 13.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 40 | 595 | 111.72% |
| PARA240705C00014000 | 2024-06-24 2:01PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 64 | 96.88% |
| PARA240705C00014500 | 2024-06-24 12:33PM EDT | 14.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 68 | 130 | 270.31% |
| PARA240705C00015000 | 2024-06-25 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 221 | 112.50% |
| PARA240705C00015500 | 2024-06-25 12:33PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 1 | 115.63% |
| PARA240705C00016000 | 2024-06-25 1:19PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 121.88% |
| PARA240705C00016500 | 2024-06-04 10:26AM EDT | 16.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 118.75% |
| PARA240705C00017000 | 2024-06-14 12:03PM EDT | 17.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 207.03% |
| PARA240705C00020000 | 2024-06-24 1:50PM EDT | 20.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 60 | 62 | 261.72% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240705P00008000 | 2024-06-24 10:01AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 46 | 65.63% |
| PARA240705P00008500 | 2024-06-24 12:33PM EDT | 8.50 | 0.01 | 0.01 | 0.71 | 0.00 | - | 32 | 42 | 156.64% |
| PARA240705P00009000 | 2024-06-25 9:51AM EDT | 9.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 48 | 168 | 54.69% |
| PARA240705P00009500 | 2024-06-25 3:40PM EDT | 9.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 132 | 457 | 44.53% |
| PARA240705P00010000 | 2024-06-25 3:26PM EDT | 10.00 | 0.25 | 0.17 | 0.23 | 0.00 | - | 50 | 390 | 42.38% |
| PARA240705P00010500 | 2024-06-25 1:26PM EDT | 10.50 | 0.55 | 0.04 | 1.28 | 0.00 | - | 26 | 586 | 64.45% |
| PARA240705P00011000 | 2024-06-25 1:50PM EDT | 11.00 | 0.94 | 0.58 | 1.36 | 0.00 | - | 6 | 448 | 52.34% |
| PARA240705P00011500 | 2024-06-25 3:17PM EDT | 11.50 | 1.28 | 1.36 | 1.44 | 0.00 | - | 2 | 126 | 60.16% |
| PARA240705P00012000 | 2024-06-25 2:16PM EDT | 12.00 | 1.87 | 1.53 | 2.02 | 0.00 | - | 5 | 165 | 97.27% |
| PARA240705P00012500 | 2024-06-18 1:36PM EDT | 12.50 | 2.78 | 2.34 | 2.51 | 0.00 | - | 5 | 69 | 80.47% |
| PARA240705P00013000 | 2024-06-24 1:47PM EDT | 13.00 | 2.74 | 2.82 | 2.98 | 0.00 | - | 1 | 10 | 73.44% |
| PARA240705P00013500 | 2024-06-13 3:28PM EDT | 13.50 | 3.27 | 3.30 | 3.60 | 0.00 | - | 7 | 7 | 114.06% |
| PARA240705P00014000 | 2024-06-18 9:30AM EDT | 14.00 | 4.60 | 3.80 | 3.95 | 0.00 | - | 1 | 0 | 125.00% |
| PARA240705P00015000 | 2024-06-14 11:06AM EDT | 15.00 | 4.75 | 4.80 | 4.95 | 0.00 | - | 30 | 15 | 144.53% |
