Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.515,29 +35,28 (+0,06%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA251219C00002500 | 2024-03-20 3:55PM EDT | 2.50 | 10.00 | 7.65 | 11.75 | 0.00 | - | 3 | 56 | 86.33% |
| PARA251219C00005000 | 2024-05-06 10:00AM EDT | 5.00 | 8.61 | 5.30 | 9.15 | 0.00 | - | 2 | 134 | 51.86% |
| PARA251219C00007500 | 2024-05-14 2:25PM EDT | 7.50 | 5.29 | 3.45 | 7.10 | 0.00 | - | 12 | 704 | 98.97% |
| PARA251219C00010000 | 2024-05-14 2:43PM EDT | 10.00 | 3.75 | 3.45 | 5.35 | 0.00 | - | 12 | 3,757 | 61.04% |
| PARA251219C00012500 | 2024-05-14 3:37PM EDT | 12.50 | 2.62 | 1.38 | 4.45 | 0.00 | - | 1 | 968 | 51.95% |
| PARA251219C00015000 | 2024-05-17 9:45AM EDT | 15.00 | 1.71 | 1.48 | 1.91 | -0.16 | -8.56% | 1 | 2,162 | 47.66% |
| PARA251219C00017500 | 2024-05-16 11:43AM EDT | 17.50 | 0.98 | 0.60 | 1.31 | 0.00 | - | 80 | 3,435 | 46.44% |
| PARA251219C00020000 | 2024-05-17 2:07PM EDT | 20.00 | 0.74 | 0.63 | 1.01 | +0.03 | +4.23% | 3 | 1,723 | 47.75% |
| PARA251219C00022500 | 2024-05-16 11:39AM EDT | 22.50 | 0.53 | 0.36 | 0.80 | 0.00 | - | 39 | 1,614 | 49.00% |
| PARA251219C00025000 | 2024-05-17 1:34PM EDT | 25.00 | 0.30 | 0.20 | 0.40 | +0.05 | +20.00% | 14 | 1,121 | 43.75% |
| PARA251219C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 5 | 801 | 52.15% |
| PARA251219C00035000 | 2024-05-17 2:15PM EDT | 35.00 | 0.11 | 0.05 | 0.15 | -0.03 | -21.43% | 4 | 1,266 | 46.09% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA251219P00002500 | 2024-01-26 2:29PM EDT | 2.50 | 0.06 | 0.02 | 0.15 | 0.00 | - | 8 | 158 | 73.05% |
| PARA251219P00005000 | 2024-05-15 11:28AM EDT | 5.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 2 | 564 | 57.72% |
| PARA251219P00007500 | 2024-05-07 12:20PM EDT | 7.50 | 0.50 | 0.10 | 0.85 | 0.00 | - | 60 | 1,425 | 52.44% |
| PARA251219P00010000 | 2024-05-17 3:25PM EDT | 10.00 | 1.15 | 0.92 | 1.46 | +0.07 | +6.48% | 2 | 6,775 | 42.73% |
| PARA251219P00012500 | 2024-05-17 3:54PM EDT | 12.50 | 2.60 | 2.05 | 2.76 | +0.70 | +36.84% | 2 | 4,942 | 41.21% |
| PARA251219P00015000 | 2024-05-16 11:28AM EDT | 15.00 | 3.80 | 1.51 | 5.60 | 0.00 | - | 20 | 1,399 | 59.45% |
| PARA251219P00017500 | 2024-05-09 10:58AM EDT | 17.50 | 5.25 | 4.95 | 7.45 | 0.00 | - | 4 | 2,813 | 57.76% |
| PARA251219P00020000 | 2024-05-07 11:27AM EDT | 20.00 | 7.00 | 5.50 | 10.40 | 0.00 | - | 19 | 1,166 | 72.41% |
| PARA251219P00022500 | 2024-05-09 9:41AM EDT | 22.50 | 9.76 | 8.95 | 12.40 | 0.00 | - | 25 | 251 | 69.87% |
| PARA251219P00025000 | 2024-05-14 2:08PM EDT | 25.00 | 13.00 | 11.50 | 14.00 | 0.00 | - | 1 | 4,308 | 58.25% |
| PARA251219P00030000 | 2024-04-08 9:47AM EDT | 30.00 | 18.39 | 15.05 | 17.65 | 0.00 | - | 1 | 0 | 0.00% |
| PARA251219P00035000 | 2024-04-26 11:09AM EDT | 35.00 | 23.00 | 20.50 | 25.45 | 0.00 | - | 1 | 0 | 98.88% |
