Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
18.348,46 +170,84 (+0,94%) Euro Stoxx 50
4.972,30 +36,33 (+0,74%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,40 -5,40 (-0,23%) EUR/USD
1,0699 -0,0017 (-0,16%) Bitcoin EUR
57.478,48 +567,47 (+1,00%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240726C00008500 | 2024-06-25 10:29AM EDT | 8.50 | 1.60 | 1.37 | 2.04 | +0.25 | +18.52% | 1 | 21 | 53.13% |
| PARA240726C00009000 | 2024-06-20 3:41PM EDT | 9.00 | 1.26 | 1.22 | 1.46 | 0.00 | - | - | 214 | 57.42% |
| PARA240726C00009500 | 2024-06-18 3:28PM EDT | 9.50 | 0.91 | 0.70 | 1.45 | +0.23 | +33.82% | 10 | 5 | 64.06% |
| PARA240726C00010000 | 2024-06-25 3:26PM EDT | 10.00 | 0.70 | 0.40 | 0.68 | -0.07 | -9.09% | 14 | 154 | 53.32% |
| PARA240726C00010500 | 2024-06-25 3:22PM EDT | 10.50 | 0.46 | 0.37 | 0.48 | -0.01 | -2.13% | 21 | 216 | 50.20% |
| PARA240726C00011000 | 2024-06-25 3:57PM EDT | 11.00 | 0.27 | 0.21 | 0.38 | -0.07 | -20.59% | 13 | 278 | 52.54% |
| PARA240726C00011500 | 2024-06-25 3:46PM EDT | 11.50 | 0.16 | 0.15 | 0.25 | -0.08 | -33.33% | 10 | 207 | 54.30% |
| PARA240726C00012000 | 2024-06-25 3:03PM EDT | 12.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 830 | 1,139 | 54.49% |
| PARA240726C00012500 | 2024-06-24 3:58PM EDT | 12.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 132 | 156 | 58.01% |
| PARA240726C00013000 | 2024-06-25 1:53PM EDT | 13.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 4 | 64 | 58.59% |
| PARA240726C00013500 | 2024-06-24 12:07PM EDT | 13.50 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 50 | 64.84% |
| PARA240726C00014000 | 2024-06-25 11:40AM EDT | 14.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 20 | 18 | 65.23% |
| PARA240726C00015000 | 2024-06-11 2:19PM EDT | 15.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | - | 1 | 117.19% |
| PARA240726C00016000 | 2024-06-12 2:57PM EDT | 16.00 | 0.03 | 0.00 | 1.70 | 0.00 | - | - | 17 | 196.29% |
| PARA240726C00017500 | 2024-06-21 11:20AM EDT | 17.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 192.77% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240726P00006500 | 2024-06-20 1:58PM EDT | 6.50 | 0.01 | 0.00 | 0.35 | 0.00 | - | - | 100 | 128.52% |
| PARA240726P00007000 | 2024-06-24 1:26PM EDT | 7.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 182.42% |
| PARA240726P00008000 | 2024-06-20 3:10PM EDT | 8.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | - | 20 | 51.56% |
| PARA240726P00008500 | 2024-06-25 1:57PM EDT | 8.50 | 0.08 | 0.02 | 1.62 | +0.03 | +60.00% | 7 | 10 | 138.87% |
| PARA240726P00009000 | 2024-06-25 3:41PM EDT | 9.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 16 | 76 | 46.48% |
| PARA240726P00009500 | 2024-06-25 11:20AM EDT | 9.50 | 0.27 | 0.04 | 0.26 | +0.04 | +17.39% | 15 | 148 | 44.53% |
| PARA240726P00010000 | 2024-06-24 3:33PM EDT | 10.00 | 0.38 | 0.25 | 0.55 | 0.00 | - | 34 | 191 | 51.66% |
| PARA240726P00010500 | 2024-06-21 3:35PM EDT | 10.50 | 0.66 | 0.18 | 0.80 | 0.00 | - | 2 | 142 | 48.83% |
| PARA240726P00011000 | 2024-06-25 1:30PM EDT | 11.00 | 1.16 | 0.74 | 1.21 | +0.08 | +7.41% | 16 | 26 | 54.98% |
| PARA240726P00011500 | 2024-06-21 12:53PM EDT | 11.50 | 1.59 | 1.06 | 2.15 | +0.07 | +4.61% | 1 | 38 | 56.06% |
| PARA240726P00012000 | 2024-06-21 1:23PM EDT | 12.00 | 2.06 | 1.51 | 2.22 | +0.10 | +5.10% | 1 | 2 | 78.52% |
| PARA240726P00012500 | 2024-06-21 1:27PM EDT | 12.50 | 2.44 | 1.75 | 2.68 | 0.00 | - | 7 | 11 | 83.79% |
| PARA240726P00013000 | 2024-06-20 3:10PM EDT | 13.00 | 3.08 | 1.62 | 3.45 | 0.00 | - | 20 | 23 | 121.09% |
| PARA240726P00013500 | 2024-06-17 10:59AM EDT | 13.50 | 3.59 | 2.46 | 4.90 | 0.00 | - | 5 | 11 | 100.39% |
| PARA240726P00014000 | 2024-06-18 11:47AM EDT | 14.00 | 4.27 | 2.71 | 4.10 | 0.00 | - | 6 | 0 | 97.46% |
