Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.319,14 +141,52 (+0,78%) Euro Stoxx 50
4.963,79 +27,82 (+0,56%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,50 -3,30 (-0,14%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.525,94 +729,79 (+1,28%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719C00005000 | 2024-05-03 12:00PM EDT | 5.00 | 9.40 | 6.60 | 8.00 | 0.00 | - | 6 | 21 | 639.45% |
| PARA240719C00006000 | 2024-06-13 9:50AM EDT | 6.00 | 4.55 | 4.05 | 4.25 | 0.00 | - | 1 | 3 | 117.97% |
| PARA240719C00007000 | 2024-06-13 2:56PM EDT | 7.00 | 3.35 | 2.81 | 4.60 | 0.00 | - | 1 | 37 | 201.17% |
| PARA240719C00008000 | 2024-06-24 3:38PM EDT | 8.00 | 2.39 | 1.94 | 2.58 | 0.00 | - | 14 | 1,544 | 86.72% |
| PARA240719C00009000 | 2024-06-25 12:12PM EDT | 9.00 | 1.17 | 1.17 | 1.80 | 0.00 | - | 110 | 809 | 83.40% |
| PARA240719C00010000 | 2024-06-25 3:36PM EDT | 10.00 | 0.56 | 0.42 | 1.05 | 0.00 | - | 300 | 3,143 | 66.02% |
| PARA240719C00011000 | 2024-06-25 3:58PM EDT | 11.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 795 | 6,865 | 50.98% |
| PARA240719C00012000 | 2024-06-25 3:05PM EDT | 12.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 2,638 | 17,052 | 55.08% |
| PARA240719C00013000 | 2024-06-25 3:12PM EDT | 13.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 222 | 14,430 | 66.41% |
| PARA240719C00014000 | 2024-06-25 3:32PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 90 | 6,954 | 75.78% |
| PARA240719C00015000 | 2024-06-25 3:25PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 12,560 | 79.69% |
| PARA240719C00016000 | 2024-06-25 1:30PM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 53 | 1,970 | 82.81% |
| PARA240719C00017000 | 2024-06-25 2:43PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 81 | 3,886 | 101.56% |
| PARA240719C00018000 | 2024-06-21 3:48PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 5,417 | 95.31% |
| PARA240719C00019000 | 2024-05-28 11:40AM EDT | 19.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 232 | 153.91% |
| PARA240719C00020000 | 2024-06-24 11:25AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9,004 | 109.38% |
| PARA240719C00025000 | 2024-06-24 1:45PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 717 | 131.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719P00007000 | 2024-06-24 2:13PM EDT | 7.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 30 | 151 | 87.50% |
| PARA240719P00008000 | 2024-06-24 1:19PM EDT | 8.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 1,335 | 62.11% |
| PARA240719P00009000 | 2024-06-25 2:46PM EDT | 9.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 47 | 2,758 | 44.92% |
| PARA240719P00010000 | 2024-06-25 3:10PM EDT | 10.00 | 0.37 | 0.37 | 0.40 | 0.00 | - | 427 | 4,415 | 44.14% |
| PARA240719P00011000 | 2024-06-25 3:00PM EDT | 11.00 | 1.03 | 0.91 | 1.20 | 0.00 | - | 12 | 4,994 | 61.33% |
| PARA240719P00012000 | 2024-06-25 1:49PM EDT | 12.00 | 1.97 | 1.82 | 2.34 | 0.00 | - | 1,000 | 6,148 | 71.48% |
| PARA240719P00013000 | 2024-06-25 1:58PM EDT | 13.00 | 2.86 | 2.70 | 2.97 | 0.00 | - | 20 | 4,954 | 71.09% |
| PARA240719P00014000 | 2024-06-20 3:55PM EDT | 14.00 | 4.00 | 3.05 | 3.95 | 0.00 | - | 490 | 1,871 | 80.47% |
| PARA240719P00015000 | 2024-06-20 3:23PM EDT | 15.00 | 5.07 | 4.05 | 4.95 | 0.00 | - | 56 | 400 | 92.97% |
| PARA240719P00016000 | 2024-06-14 2:53PM EDT | 16.00 | 5.75 | 5.80 | 5.95 | 0.00 | - | 1 | 17 | 104.69% |
| PARA240719P00017000 | 2024-06-13 1:53PM EDT | 17.00 | 6.80 | 5.85 | 7.05 | 0.00 | - | 25 | 0 | 141.41% |
| PARA240719P00018000 | 2024-06-05 10:31AM EDT | 18.00 | 5.90 | 7.75 | 7.95 | 0.00 | - | 1 | 0 | 124.61% |
| PARA240719P00019000 | 2024-04-22 9:40AM EDT | 19.00 | 7.00 | 6.40 | 7.85 | 0.00 | - | - | 61 | 0.00% |
| PARA240719P00020000 | 2024-06-04 10:56AM EDT | 20.00 | 7.65 | 9.40 | 10.35 | 0.00 | - | 2 | 5 | 224.41% |
| PARA240719P00025000 | 2024-06-03 3:39PM EDT | 25.00 | 12.05 | 14.80 | 15.00 | 0.00 | - | 20 | 0 | 140.63% |
