Deutsche Märkte öffnen in 2 Stunden 47 Minuten
Nikkei 225
38.019,67 -794,89 (-2,05%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
61.866,39 +108,71 (+0,18%) CMC Crypto 200
1.403,43 -14,44 (-1,02%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621C00013000 | 2024-06-14 3:07PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1,233 | 6,780 | 126.56% |
| PARA240628C00013000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 1,303 | 1,996 | 92.19% |
| PARA240705C00013000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.19 | -0.01 | -14.29% | 49 | 231 | 87.50% |
| PARA240712C00013000 | 2024-06-14 10:49AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.11 | -0.30 | -76.92% | 30 | 3 | 61.33% |
| PARA240719C00013000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 302 | 12,504 | 64.84% |
| PARA240726C00013000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 0.18 | 0.00 | 0.23 | +0.04 | +28.57% | 9 | 44 | 59.38% |
| PARA240802C00013000 | 2024-06-14 10:25AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.28 | -0.28 | -96.55% | 3 | 10 | 58.01% |
| PARA240920C00013000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 0.45 | 0.40 | 0.52 | 0.00 | - | 750 | 16,801 | 62.11% |
| PARA241220C00013000 | 2024-06-14 11:20AM EDT | 2024-12-20 | 0.90 | 0.72 | 0.86 | +0.06 | +7.14% | 2 | 1,486 | 57.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240621P00013000 | 2024-06-14 1:58PM EDT | 2024-06-21 | 2.77 | 2.60 | 3.10 | +0.06 | +2.21% | 7 | 336 | 114.06% |
| PARA240628P00013000 | 2024-06-13 3:52PM EDT | 2024-06-28 | 2.84 | 2.58 | 3.20 | 0.00 | - | 179 | 275 | 92.19% |
| PARA240705P00013000 | 2024-06-13 10:11AM EDT | 2024-07-05 | 2.58 | 2.58 | 3.10 | 0.00 | - | 3 | 3 | 53.13% |
| PARA240712P00013000 | 2024-06-07 1:23PM EDT | 2024-07-12 | 1.34 | 1.61 | 3.60 | 0.00 | - | 10 | 10 | 151.76% |
| PARA240719P00013000 | 2024-06-14 11:14AM EDT | 2024-07-19 | 2.73 | 1.48 | 3.00 | -0.02 | -0.73% | 1 | 4,960 | 73.44% |
| PARA240726P00013000 | 2024-06-12 10:33AM EDT | 2024-07-26 | 1.98 | 1.63 | 3.25 | 0.00 | - | - | 2 | 92.58% |
| PARA240920P00013000 | 2024-06-14 1:28PM EDT | 2024-09-20 | 2.85 | 3.00 | 3.25 | -0.15 | -5.00% | 4 | 7,520 | 52.05% |
| PARA241220P00013000 | 2024-06-13 2:24PM EDT | 2024-12-20 | 3.20 | 3.05 | 3.50 | 0.00 | - | 46 | 1,630 | 52.83% |
