Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
18.335,62 +158,00 (+0,87%) Euro Stoxx 50
4.969,39 +33,42 (+0,68%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,10 -4,70 (-0,20%) EUR/USD
1,0701 -0,0015 (-0,14%) Bitcoin EUR
57.485,70 +731,91 (+1,29%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240802C00008000 | 2024-06-24 12:01PM EDT | 8.00 | 2.26 | 0.82 | 2.99 | 0.00 | - | 1 | 11 | 150.98% |
| PARA240802C00009000 | 2024-06-25 10:37AM EDT | 9.00 | 1.29 | 1.20 | 2.48 | -0.11 | -7.86% | 2 | 305 | 98.44% |
| PARA240802C00009500 | 2024-06-20 10:36AM EDT | 9.50 | 0.85 | 0.93 | 1.45 | 0.00 | - | - | 17 | 67.58% |
| PARA240802C00010000 | 2024-06-24 1:38PM EDT | 10.00 | 0.67 | 0.43 | 0.80 | -0.17 | -20.24% | 15 | 169 | 57.52% |
| PARA240802C00010500 | 2024-06-25 11:51AM EDT | 10.50 | 0.66 | 0.45 | 0.59 | +0.09 | +15.79% | 3 | 245 | 52.73% |
| PARA240802C00011000 | 2024-06-25 10:14AM EDT | 11.00 | 0.36 | 0.31 | 0.40 | -0.05 | -12.20% | 21 | 63 | 52.54% |
| PARA240802C00011500 | 2024-06-25 9:45AM EDT | 11.50 | 0.38 | 0.21 | 0.38 | -0.04 | -9.52% | 140 | 92 | 58.20% |
| PARA240802C00012000 | 2024-06-25 12:57PM EDT | 12.00 | 0.17 | 0.11 | 0.22 | -0.05 | -22.73% | 79 | 279 | 54.10% |
| PARA240802C00012500 | 2024-06-25 2:58PM EDT | 12.50 | 0.13 | 0.08 | 0.14 | -0.03 | -18.75% | 4 | 75 | 54.69% |
| PARA240802C00013000 | 2024-06-24 2:17PM EDT | 13.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 9 | 56 | 58.98% |
| PARA240802C00013500 | 2024-06-21 11:23AM EDT | 13.50 | 0.12 | 0.03 | 0.72 | 0.00 | - | 2 | 1,505 | 99.61% |
| PARA240802C00014000 | 2024-06-24 9:53AM EDT | 14.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 6 | 64.06% |
| PARA240802C00014500 | 2024-06-21 3:48PM EDT | 14.50 | 0.12 | 0.01 | 0.66 | 0.00 | - | 14 | 14 | 108.98% |
| PARA240802C00015000 | 2024-06-21 10:20AM EDT | 15.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 50 | 170 | 72.66% |
| PARA240802C00016000 | 2024-06-18 9:30AM EDT | 16.00 | 0.12 | 0.00 | 1.03 | 0.00 | - | - | 15 | 146.09% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240802P00007000 | 2024-06-20 2:44PM EDT | 7.00 | 0.04 | 0.00 | 1.95 | 0.00 | - | - | 0 | 204.49% |
| PARA240802P00007500 | 2024-06-18 11:52AM EDT | 7.50 | 0.06 | 0.00 | 0.89 | 0.00 | - | - | 16 | 122.85% |
| PARA240802P00008000 | 2024-06-18 10:15AM EDT | 8.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 50.78% |
| PARA240802P00008500 | 2024-06-24 10:45AM EDT | 8.50 | 0.10 | 0.01 | 0.13 | 0.00 | - | 10 | 36 | 53.13% |
| PARA240802P00009000 | 2024-06-25 3:32PM EDT | 9.00 | 0.16 | 0.14 | 0.22 | -0.05 | -23.81% | 25 | 87 | 50.78% |
| PARA240802P00009500 | 2024-06-25 11:32AM EDT | 9.50 | 0.35 | 0.29 | 0.38 | +0.05 | +16.67% | 30 | 79 | 50.78% |
| PARA240802P00010000 | 2024-06-25 12:28PM EDT | 10.00 | 0.61 | 0.49 | 0.56 | +0.14 | +29.79% | 2 | 67 | 47.46% |
| PARA240802P00010500 | 2024-06-13 9:43AM EDT | 10.50 | 0.75 | 0.76 | 1.87 | 0.00 | - | 20 | 20 | 83.89% |
| PARA240802P00011000 | 2024-06-21 11:55AM EDT | 11.00 | 1.23 | 1.11 | 1.73 | 0.00 | - | 15 | 116 | 66.89% |
| PARA240802P00011500 | 2024-06-21 1:33PM EDT | 11.50 | 1.57 | 1.48 | 1.75 | 0.00 | - | 9 | 15 | 51.56% |
| PARA240802P00012000 | 2024-06-24 10:57AM EDT | 12.00 | 1.94 | 1.67 | 2.55 | 0.00 | - | 4 | 34 | 60.16% |
| PARA240802P00012500 | 2024-06-24 3:59PM EDT | 12.50 | 2.30 | 2.12 | 2.73 | 0.00 | - | 3 | 25 | 80.66% |
| PARA240802P00013500 | 2024-06-13 3:28PM EDT | 13.50 | 3.27 | 2.16 | 4.15 | 0.00 | - | 7 | 7 | 134.77% |
| PARA240802P00014000 | 2024-06-18 12:13PM EDT | 14.00 | 4.30 | 3.70 | 5.85 | 0.00 | - | - | 2 | 153.13% |
| PARA240802P00015000 | 2024-06-17 2:24PM EDT | 15.00 | 5.00 | 4.70 | 7.00 | 0.00 | - | - | 0 | 173.83% |
