Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.371,25 -132,44 (-0,34%) Gold
2.338,50 -3,60 (-0,15%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
60.584,19 -1.650,05 (-2,65%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426C00007500 | 2024-04-03 3:37PM EDT | 7.50 | 4.60 | 4.85 | 7.10 | 0.00 | - | 1 | 1 | 761.72% |
| PARA240426C00008000 | 2024-04-19 1:40PM EDT | 8.00 | 4.45 | 4.30 | 5.90 | 0.00 | - | 40 | 60 | 546.09% |
| PARA240426C00008500 | 2024-04-22 10:24AM EDT | 8.50 | 3.90 | 3.85 | 6.10 | 0.00 | - | 1 | 1 | 633.59% |
| PARA240426C00009000 | 2024-04-19 9:40AM EDT | 9.00 | 2.90 | 3.45 | 5.60 | 0.00 | - | 10 | 8 | 590.63% |
| PARA240426C00009500 | 2024-04-24 11:14AM EDT | 9.50 | 3.00 | 2.83 | 4.05 | +0.53 | +21.46% | 1 | 11 | 335.16% |
| PARA240426C00010000 | 2024-04-24 10:39AM EDT | 10.00 | 2.69 | 2.28 | 2.79 | -0.11 | -3.93% | 934 | 1,274 | 232.81% |
| PARA240426C00010500 | 2024-04-23 3:42PM EDT | 10.50 | 2.30 | 1.85 | 2.49 | 0.00 | - | 8 | 3,380 | 134.38% |
| PARA240426C00011000 | 2024-04-24 11:24AM EDT | 11.00 | 1.62 | 1.47 | 1.82 | -0.20 | -10.99% | 42 | 3,285 | 87.50% |
| PARA240426C00011500 | 2024-04-24 11:44AM EDT | 11.50 | 1.10 | 1.12 | 1.23 | -0.13 | -10.57% | 137 | 2,474 | 82.81% |
| PARA240426C00012000 | 2024-04-24 11:23AM EDT | 12.00 | 0.69 | 0.61 | 0.74 | -0.15 | -17.86% | 122 | 7,322 | 53.91% |
| PARA240426C00012500 | 2024-04-24 11:34AM EDT | 12.50 | 0.33 | 0.34 | 0.36 | -0.18 | -35.29% | 629 | 6,816 | 61.72% |
| PARA240426C00013000 | 2024-04-24 11:44AM EDT | 13.00 | 0.15 | 0.15 | 0.17 | -0.10 | -40.00% | 1,385 | 15,659 | 67.19% |
| PARA240426C00013500 | 2024-04-24 11:47AM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 329 | 6,610 | 71.09% |
| PARA240426C00014000 | 2024-04-24 11:35AM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 425 | 3,066 | 80.47% |
| PARA240426C00014500 | 2024-04-24 11:21AM EDT | 14.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 702 | 93.75% |
| PARA240426C00015000 | 2024-04-23 3:27PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 339 | 3,458 | 110.94% |
| PARA240426C00015500 | 2024-04-23 3:34PM EDT | 15.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 126 | 2,176 | 135.94% |
| PARA240426C00016000 | 2024-04-23 2:02PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1,430 | 125.00% |
| PARA240426C00016500 | 2024-04-22 9:59AM EDT | 16.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 14 | 273.44% |
| PARA240426C00017000 | 2024-04-23 1:14PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 846 | 150.00% |
| PARA240426C00017500 | 2024-03-25 3:16PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 351.56% |
| PARA240426C00018000 | 2024-04-22 12:20PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 71 | 12 | 370.31% |
| PARA240426C00019000 | 2024-03-12 2:03PM EDT | 19.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 0 | 215.63% |
| PARA240426C00020000 | 2024-04-22 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 394 | 196.88% |
| PARA240426C00021500 | 2024-04-23 1:14PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 225.00% |
| PARA240426C00022000 | 2024-04-22 3:46PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 178 | 237.50% |
| PARA240426C00022500 | 2024-04-22 3:46PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19 | 237.50% |
| PARA240426C00025000 | 2024-04-19 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 275.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426P00007500 | 2024-04-04 10:43AM EDT | 7.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 237.50% |
| PARA240426P00008000 | 2024-04-10 2:04PM EDT | 8.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 212.50% |
| PARA240426P00008500 | 2024-04-17 11:01AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 65 | 187.50% |
| PARA240426P00009000 | 2024-04-19 2:43PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 165 | 162.50% |
| PARA240426P00009500 | 2024-04-22 1:14PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 359 | 137.50% |
| PARA240426P00010000 | 2024-04-24 11:36AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 13,643 | 112.50% |
| PARA240426P00010500 | 2024-04-24 10:59AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,896 | 93.75% |
| PARA240426P00011000 | 2024-04-24 11:36AM EDT | 11.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 39 | 7,256 | 92.19% |
| PARA240426P00011500 | 2024-04-24 11:49AM EDT | 11.50 | 0.03 | 0.01 | 0.04 | -0.01 | -33.33% | 27 | 792 | 70.31% |
| PARA240426P00012000 | 2024-04-24 11:35AM EDT | 12.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 365 | 3,525 | 64.06% |
| PARA240426P00012500 | 2024-04-24 11:46AM EDT | 12.50 | 0.25 | 0.22 | 0.23 | +0.02 | +8.70% | 540 | 778 | 62.89% |
| PARA240426P00013000 | 2024-04-24 11:36AM EDT | 13.00 | 0.54 | 0.52 | 0.55 | +0.04 | +8.00% | 27 | 442 | 68.36% |
| PARA240426P00013500 | 2024-04-23 1:44PM EDT | 13.50 | 0.81 | 0.45 | 1.12 | 0.00 | - | 8 | 325 | 123.83% |
| PARA240426P00014000 | 2024-04-23 11:38AM EDT | 14.00 | 1.37 | 0.13 | 3.40 | 0.00 | - | 1 | 5 | 192.19% |
| PARA240426P00014500 | 2024-04-11 12:41PM EDT | 14.50 | 3.55 | 1.11 | 3.90 | 0.00 | - | 2 | 6 | 280.86% |
| PARA240426P00015000 | 2024-04-08 9:33AM EDT | 15.00 | 3.50 | 1.00 | 4.40 | 0.00 | - | 3 | 1 | 230.47% |
| PARA240426P00015500 | 2024-04-19 3:35PM EDT | 15.50 | 3.25 | 1.57 | 4.75 | 0.00 | - | 1 | 1 | 242.19% |
| PARA240426P00016000 | 2024-04-23 1:51PM EDT | 16.00 | 3.20 | 2.63 | 5.40 | 0.00 | - | 5 | 2 | 363.67% |
| PARA240426P00016500 | 2024-03-25 10:38AM EDT | 16.50 | 5.27 | 3.20 | 5.90 | 0.00 | - | 2 | 0 | 396.09% |
| PARA240426P00017000 | 2024-04-03 3:47PM EDT | 17.00 | 4.10 | 3.30 | 6.40 | 0.00 | - | 7 | 7 | 363.67% |
| PARA240426P00017500 | 2024-04-23 2:07PM EDT | 17.50 | 4.65 | 4.40 | 6.90 | 0.00 | - | 6 | 6 | 465.23% |
