Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.324,51 +146,89 (+0,81%) Euro Stoxx 50
4.965,18 +29,21 (+0,59%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,50 -3,30 (-0,14%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.525,98 +750,80 (+1,32%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920C00005000 | 2024-06-13 2:46PM EDT | 5.00 | 5.40 | 5.05 | 5.45 | 0.00 | - | 1 | 26 | 105.47% |
| PARA240920C00006000 | 2024-06-25 11:23AM EDT | 6.00 | 4.09 | 2.92 | 4.35 | -1.91 | -31.83% | 30 | 32 | 96.09% |
| PARA240920C00007000 | 2024-06-17 3:50PM EDT | 7.00 | 3.10 | 2.36 | 3.40 | 0.00 | - | 25 | 143 | 78.71% |
| PARA240920C00008000 | 2024-06-25 11:04AM EDT | 8.00 | 2.20 | 2.26 | 2.53 | -0.34 | -13.39% | 5 | 1,214 | 57.62% |
| PARA240920C00009000 | 2024-06-21 9:45AM EDT | 9.00 | 1.25 | 1.63 | 2.12 | 0.00 | - | 1 | 389 | 67.09% |
| PARA240920C00010000 | 2024-06-25 3:16PM EDT | 10.00 | 1.18 | 1.07 | 1.14 | -0.06 | -4.84% | 305 | 8,394 | 53.71% |
| PARA240920C00011000 | 2024-06-25 11:40AM EDT | 11.00 | 0.73 | 0.68 | 0.75 | -0.08 | -9.88% | 228 | 6,496 | 53.81% |
| PARA240920C00012000 | 2024-06-25 3:27PM EDT | 12.00 | 0.44 | 0.44 | 0.47 | -0.10 | -18.52% | 293 | 11,896 | 54.30% |
| PARA240920C00013000 | 2024-06-25 3:34PM EDT | 13.00 | 0.29 | 0.27 | 0.31 | -0.06 | -17.14% | 898 | 17,302 | 55.18% |
| PARA240920C00014000 | 2024-06-25 12:34PM EDT | 14.00 | 0.21 | 0.19 | 0.24 | -0.02 | -8.70% | 33 | 5,774 | 58.59% |
| PARA240920C00015000 | 2024-06-25 2:43PM EDT | 15.00 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 116 | 11,385 | 60.35% |
| PARA240920C00016000 | 2024-06-25 2:59PM EDT | 16.00 | 0.12 | 0.08 | 0.14 | +0.01 | +9.09% | 30 | 8,879 | 62.31% |
| PARA240920C00017000 | 2024-06-25 2:20PM EDT | 17.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 14 | 1,708 | 65.23% |
| PARA240920C00018000 | 2024-06-25 12:42PM EDT | 18.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 23 | 9,976 | 65.23% |
| PARA240920C00019000 | 2024-06-25 2:20PM EDT | 19.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 5 | 5,083 | 69.92% |
| PARA240920C00020000 | 2024-06-25 2:38PM EDT | 20.00 | 0.08 | 0.06 | 0.15 | +0.03 | +60.00% | 7 | 6,566 | 82.42% |
| PARA240920C00021000 | 2024-06-25 10:22AM EDT | 21.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 21 | 1,132 | 71.88% |
| PARA240920C00022000 | 2024-06-25 11:16AM EDT | 22.00 | 0.07 | 0.00 | 0.73 | -0.24 | -77.42% | 6 | 261 | 120.12% |
| PARA240920C00023000 | 2024-06-17 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 224 | 125.39% |
| PARA240920C00024000 | 2024-06-25 12:23PM EDT | 24.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 11 | 1,432 | 82.42% |
| PARA240920C00025000 | 2024-06-25 11:16AM EDT | 25.00 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 2 | 2,187 | 91.41% |
| PARA240920C00026000 | 2024-05-02 3:54PM EDT | 26.00 | 0.53 | 0.00 | 0.71 | 0.00 | - | 20 | 722 | 135.35% |
| PARA240920C00027000 | 2024-06-24 3:59PM EDT | 27.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 20 | 451 | 94.53% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920P00005000 | 2024-01-26 2:46PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 91.02% |
| PARA240920P00006000 | 2024-06-20 2:18PM EDT | 6.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 21 | 251 | 60.16% |
| PARA240920P00007000 | 2024-06-20 3:05PM EDT | 7.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 19 | 759 | 53.71% |
| PARA240920P00008000 | 2024-06-25 3:37PM EDT | 8.00 | 0.21 | 0.18 | 0.25 | +0.03 | +16.67% | 19 | 1,272 | 51.56% |
| PARA240920P00009000 | 2024-06-25 1:12PM EDT | 9.00 | 0.48 | 0.42 | 0.52 | +0.04 | +9.09% | 471 | 5,266 | 52.64% |
| PARA240920P00010000 | 2024-06-25 1:50PM EDT | 10.00 | 0.88 | 0.72 | 0.95 | +0.04 | +4.76% | 73 | 7,811 | 51.37% |
| PARA240920P00011000 | 2024-06-25 3:29PM EDT | 11.00 | 1.46 | 1.42 | 1.50 | +0.06 | +4.29% | 84 | 11,405 | 48.44% |
| PARA240920P00012000 | 2024-06-25 1:56PM EDT | 12.00 | 2.20 | 2.12 | 2.47 | +0.01 | +0.46% | 30 | 4,105 | 51.47% |
| PARA240920P00013000 | 2024-06-25 1:51PM EDT | 13.00 | 2.99 | 1.88 | 3.20 | -0.11 | -3.55% | 10 | 7,471 | 56.64% |
| PARA240920P00014000 | 2024-06-20 3:05PM EDT | 14.00 | 4.14 | 3.85 | 4.05 | 0.00 | - | 43 | 809 | 53.71% |
| PARA240920P00015000 | 2024-06-25 10:45AM EDT | 15.00 | 5.48 | 4.80 | 5.10 | +0.68 | +14.17% | 10 | 1,932 | 66.02% |
| PARA240920P00016000 | 2024-06-20 3:09PM EDT | 16.00 | 6.20 | 5.70 | 6.00 | 0.00 | - | 9 | 534 | 62.31% |
| PARA240920P00017000 | 2024-06-13 2:20PM EDT | 17.00 | 6.64 | 6.75 | 7.00 | 0.00 | - | 32 | 4 | 68.36% |
| PARA240920P00018000 | 2024-06-18 10:06AM EDT | 18.00 | 8.20 | 7.70 | 8.25 | 0.00 | - | 1 | 82 | 69.92% |
| PARA240920P00019000 | 2024-01-26 11:17AM EDT | 19.00 | 5.70 | 5.90 | 9.50 | 0.00 | - | 1 | 101 | 122.95% |
| PARA240920P00020000 | 2024-06-21 9:34AM EDT | 20.00 | 9.90 | 9.75 | 10.00 | 0.00 | - | 1 | 1 | 83.40% |
| PARA240920P00021000 | 2024-02-02 4:02PM EDT | 21.00 | 6.57 | 8.05 | 10.60 | 0.00 | - | 2 | 22 | 0.00% |
| PARA240920P00022000 | 2024-05-09 10:13AM EDT | 22.00 | 9.20 | 9.35 | 10.85 | 0.00 | - | 1 | 1 | 0.00% |
| PARA240920P00025000 | 2024-06-03 1:33PM EDT | 25.00 | 12.30 | 14.70 | 15.10 | 0.00 | - | 317 | 300 | 73.44% |
| PARA240920P00027000 | 2024-06-03 1:33PM EDT | 27.00 | 14.25 | 16.70 | 17.00 | 0.00 | - | 300 | 250 | 109.38% |
