Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.614,88 -847,56 (-1,47%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA260116C00002500 | 2024-06-27 2:07PM EDT | 2.50 | 7.70 | 5.50 | 10.00 | 0.00 | - | 14 | 194 | 279.69% |
| PARA260116C00005000 | 2024-06-27 2:07PM EDT | 5.00 | 5.60 | 5.50 | 6.15 | 0.00 | - | 57 | 479 | 59.38% |
| PARA260116C00007500 | 2024-06-27 2:07PM EDT | 7.50 | 4.50 | 3.30 | 6.50 | +0.55 | +13.92% | 30 | 1,848 | 76.56% |
| PARA260116C00010000 | 2024-06-28 12:13PM EDT | 10.00 | 2.77 | 2.65 | 3.20 | +0.01 | +0.36% | 39 | 8,258 | 54.81% |
| PARA260116C00012500 | 2024-06-27 3:58PM EDT | 12.50 | 1.95 | 1.87 | 1.99 | 0.00 | - | 30 | 12,874 | 51.27% |
| PARA260116C00015000 | 2024-06-28 2:52PM EDT | 15.00 | 1.28 | 0.60 | 1.60 | +0.13 | +11.30% | 22 | 11,933 | 55.93% |
| PARA260116C00017500 | 2024-06-28 10:02AM EDT | 17.50 | 0.90 | 0.66 | 1.03 | +0.04 | +4.65% | 10 | 2,522 | 52.39% |
| PARA260116C00020000 | 2024-06-28 12:22PM EDT | 20.00 | 0.79 | 0.45 | 0.70 | +0.11 | +16.18% | 5 | 7,098 | 51.07% |
| PARA260116C00022500 | 2024-06-27 3:41PM EDT | 22.50 | 0.47 | 0.30 | 0.60 | 0.00 | - | 1 | 1,509 | 53.52% |
| PARA260116C00025000 | 2024-06-26 3:52PM EDT | 25.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 13 | 2,662 | 51.76% |
| PARA260116C00030000 | 2024-06-26 1:43PM EDT | 30.00 | 0.17 | 0.16 | 0.25 | 0.00 | - | 16 | 1,231 | 50.59% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA260116P00002500 | 2024-06-28 1:45PM EDT | 2.50 | 0.06 | 0.01 | 1.00 | 0.00 | - | 2 | 61 | 113.48% |
| PARA260116P00005000 | 2024-06-25 12:33PM EDT | 5.00 | 0.33 | 0.26 | 0.36 | 0.00 | - | 1 | 1,044 | 52.93% |
| PARA260116P00007500 | 2024-06-28 10:51AM EDT | 7.50 | 0.95 | 0.80 | 1.01 | 0.00 | - | 1 | 2,413 | 49.66% |
| PARA260116P00010000 | 2024-06-27 11:24AM EDT | 10.00 | 2.03 | 1.92 | 2.10 | -0.05 | -2.40% | 8 | 8,585 | 45.80% |
| PARA260116P00012500 | 2024-06-27 2:34PM EDT | 12.50 | 3.63 | 2.00 | 6.00 | 0.00 | - | 53 | 11,860 | 50.54% |
| PARA260116P00015000 | 2024-06-28 9:35AM EDT | 15.00 | 5.10 | 3.00 | 7.70 | +0.05 | +0.99% | 5 | 2,962 | 84.96% |
| PARA260116P00017500 | 2024-06-28 2:35PM EDT | 17.50 | 7.43 | 7.10 | 7.40 | -0.07 | -0.93% | 1,446 | 34,311 | 33.89% |
| PARA260116P00020000 | 2024-06-28 10:08AM EDT | 20.00 | 9.60 | 7.00 | 10.30 | -0.90 | -8.57% | 1 | 18,872 | 50.88% |
| PARA260116P00022500 | 2024-06-27 2:50PM EDT | 22.50 | 12.42 | 9.50 | 14.50 | 0.00 | - | 2 | 63 | 92.04% |
| PARA260116P00025000 | 2024-05-08 3:49PM EDT | 25.00 | 14.40 | 11.00 | 16.00 | 0.00 | - | 2 | 96 | 76.68% |
| PARA260116P00030000 | 2024-06-11 10:38AM EDT | 30.00 | 18.00 | 17.00 | 22.00 | 0.00 | - | 10 | 248 | 104.79% |
