Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.798,93 +209,77 (+0,54%) Gold
2.332,40 -16,70 (-0,71%) EUR/USD
1,0734 +0,0025 (+0,24%) Bitcoin EUR
62.422,21 +396,27 (+0,64%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EDT. Markt geöffnet.
Strike:12.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621C00012000 | 2024-06-17 2:04PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 276 | 14,141 | 92.19% |
| PARA240628C00012000 | 2024-06-17 1:41PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 652 | 2,015 | 64.84% |
| PARA240705C00012000 | 2024-06-17 1:49PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 124 | 2,071 | 58.98% |
| PARA240712C00012000 | 2024-06-14 1:53PM EDT | 2024-07-12 | 0.17 | 0.06 | 0.14 | 0.00 | - | 9 | 63 | 59.38% |
| PARA240719C00012000 | 2024-06-17 2:08PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.05 | -25.00% | 706 | 17,995 | 58.98% |
| PARA240726C00012000 | 2024-06-17 12:23PM EDT | 2024-07-26 | 0.18 | 0.18 | 0.31 | -0.12 | -40.00% | 68 | 1,014 | 64.65% |
| PARA240802C00012000 | 2024-06-17 10:36AM EDT | 2024-08-02 | 0.22 | 0.19 | 0.23 | -0.07 | -24.14% | 17 | 71 | 56.25% |
| PARA240920C00012000 | 2024-06-17 1:50PM EDT | 2024-09-20 | 0.51 | 0.48 | 0.53 | -0.08 | -13.56% | 206 | 9,838 | 57.23% |
| PARA241220C00012000 | 2024-06-17 1:57PM EDT | 2024-12-20 | 0.91 | 0.89 | 0.98 | -0.09 | -9.00% | 4 | 441 | 57.18% |
| PARA250417C00012000 | 2024-06-14 10:08AM EDT | 2025-04-17 | 1.44 | 1.19 | 1.34 | 0.00 | - | 2 | 190 | 54.05% |
| PARA250620C00012000 | 2024-06-17 12:58PM EDT | 2025-06-20 | 1.48 | 1.35 | 1.54 | -0.26 | -14.94% | 8 | 119 | 53.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621P00012000 | 2024-06-17 11:10AM EDT | 2024-06-21 | 2.15 | 1.97 | 2.28 | +0.33 | +18.13% | 21 | 3,627 | 125.00% |
| PARA240628P00012000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 1.88 | 1.98 | 2.18 | +0.15 | +8.67% | 1 | 339 | 64.84% |
| PARA240705P00012000 | 2024-06-14 1:23PM EDT | 2024-07-05 | 2.00 | 1.93 | 2.21 | +0.22 | +12.36% | 1 | 146 | 80.47% |
| PARA240712P00012000 | 2024-06-14 2:17PM EDT | 2024-07-12 | 2.07 | 1.87 | 2.43 | +0.45 | +27.78% | 10 | 65 | 59.38% |
| PARA240719P00012000 | 2024-06-17 12:37PM EDT | 2024-07-19 | 2.09 | 1.89 | 2.21 | +0.27 | +14.84% | 2 | 5,826 | 60.94% |
| PARA240726P00012000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 2.00 | 1.89 | 2.49 | 0.00 | - | 3 | 2 | 53.13% |
| PARA240802P00012000 | 2024-06-17 11:10AM EDT | 2024-08-02 | 2.16 | 2.05 | 2.49 | +0.54 | +33.33% | 10 | 2 | 57.23% |
| PARA240920P00012000 | 2024-06-17 10:49AM EDT | 2024-09-20 | 2.43 | 2.32 | 2.46 | +0.17 | +7.52% | 6 | 3,975 | 51.86% |
| PARA241220P00012000 | 2024-06-17 1:44PM EDT | 2024-12-20 | 2.77 | 1.93 | 2.81 | +0.37 | +15.42% | 9 | 1,080 | 50.78% |
| PARA250417P00012000 | 2024-06-17 9:52AM EDT | 2025-04-17 | 2.79 | 0.98 | 4.00 | +0.34 | +13.88% | 20 | 34 | 73.00% |
| PARA250620P00012000 | 2024-06-17 10:47AM EDT | 2025-06-20 | 2.75 | 0.96 | 5.20 | +0.70 | +34.15% | 18 | 8 | 96.97% |
