Deutsche Märkte schließen in 7 Stunden 7 Minuten
DAX
18.351,23 +173,61 (+0,96%) Euro Stoxx 50
4.972,44 +36,47 (+0,74%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,60 -5,20 (-0,22%) EUR/USD
1,0701 -0,0015 (-0,14%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240712C00008000 | 2024-06-20 2:12PM EDT | 8.00 | 1.93 | 2.08 | 2.28 | 0.00 | - | - | 0 | 82.42% |
| PARA240712C00009000 | 2024-06-24 9:45AM EDT | 9.00 | 1.15 | 0.97 | 2.01 | 0.00 | - | 10 | 38 | 99.61% |
| PARA240712C00009500 | 2024-06-25 3:27PM EDT | 9.50 | 0.80 | 0.59 | 0.94 | -0.10 | -11.11% | 618 | 104 | 69.34% |
| PARA240712C00010000 | 2024-06-25 9:47AM EDT | 10.00 | 0.40 | 0.25 | 0.66 | -0.19 | -32.20% | 27 | 906 | 69.73% |
| PARA240712C00010500 | 2024-06-25 3:43PM EDT | 10.50 | 0.25 | 0.25 | 0.47 | -0.11 | -30.56% | 36 | 169 | 60.16% |
| PARA240712C00011000 | 2024-06-25 3:05PM EDT | 11.00 | 0.15 | 0.12 | 0.16 | -0.04 | -21.05% | 360 | 582 | 52.73% |
| PARA240712C00011500 | 2024-06-25 3:17PM EDT | 11.50 | 0.09 | 0.07 | 0.29 | -0.02 | -18.18% | 653 | 4,291 | 70.31% |
| PARA240712C00012000 | 2024-06-25 3:17PM EDT | 12.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 756 | 3,391 | 58.20% |
| PARA240712C00012500 | 2024-06-25 1:50PM EDT | 12.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 244 | 1,719 | 64.84% |
| PARA240712C00013000 | 2024-06-25 2:13PM EDT | 13.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 380 | 137 | 77.34% |
| PARA240712C00013500 | 2024-06-21 10:29AM EDT | 13.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 57 | 73.44% |
| PARA240712C00014000 | 2024-06-25 10:29AM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 26 | 78.13% |
| PARA240712C00014500 | 2024-06-20 11:10AM EDT | 14.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 8 | 9 | 95.31% |
| PARA240712C00015000 | 2024-06-24 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 93.75% |
| PARA240712C00015500 | 2024-06-11 3:58PM EDT | 15.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 12 | 187.70% |
| PARA240712C00016500 | 2024-06-12 1:04PM EDT | 16.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 224.22% |
| PARA240712C00017000 | 2024-06-03 1:40PM EDT | 17.00 | 0.05 | 0.00 | 1.48 | 0.00 | - | 1 | 1 | 267.38% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240712P00008500 | 2024-06-21 3:58PM EDT | 8.50 | 0.02 | 0.01 | 0.74 | 0.00 | - | 10 | 10 | 122.46% |
| PARA240712P00009000 | 2024-06-25 3:32PM EDT | 9.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 114 | 75 | 51.17% |
| PARA240712P00009500 | 2024-06-25 3:16PM EDT | 9.50 | 0.13 | 0.09 | 0.15 | +0.01 | +8.33% | 12 | 88 | 44.92% |
| PARA240712P00010000 | 2024-06-25 12:55PM EDT | 10.00 | 0.36 | 0.12 | 0.54 | +0.10 | +38.46% | 7 | 494 | 68.56% |
| PARA240712P00010500 | 2024-06-24 3:27PM EDT | 10.50 | 0.52 | 0.31 | 1.06 | 0.00 | - | 12 | 44 | 52.34% |
| PARA240712P00011000 | 2024-06-24 3:29PM EDT | 11.00 | 0.86 | 0.66 | 1.44 | 0.00 | - | 18 | 109 | 52.73% |
| PARA240712P00011500 | 2024-06-24 3:46PM EDT | 11.50 | 1.25 | 1.00 | 1.96 | 0.00 | - | 10 | 856 | 55.08% |
| PARA240712P00012000 | 2024-06-21 1:24PM EDT | 12.00 | 1.95 | 1.44 | 2.04 | 0.00 | - | 1 | 75 | 78.13% |
| PARA240712P00012500 | 2024-06-12 3:46PM EDT | 12.50 | 1.66 | 1.52 | 2.60 | 0.00 | - | 10 | 20 | 100.39% |
| PARA240712P00013000 | 2024-06-07 1:23PM EDT | 13.00 | 1.34 | 2.77 | 2.97 | 0.00 | - | 10 | 10 | 84.38% |
| PARA240712P00015000 | 2024-06-20 2:52PM EDT | 15.00 | 4.97 | 4.80 | 4.95 | 0.00 | - | - | 19 | 110.94% |
