Deutsche Märkte öffnen in 1 Stunde 37 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.706,71 +824,70 (+1,40%) CMC Crypto 200
1.333,02 +56,04 (+4,39%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00010000 | 2024-05-03 2:50PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| PARA240517C00010000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| PARA240524C00010000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| PARA240531C00010000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PARA240607C00010000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PARA240614C00010000 | 2024-05-02 1:27PM EDT | 2024-06-14 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240621C00010000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.21 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| PARA240719C00010000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 3.28 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| PARA240920C00010000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 3.49 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| PARA241220C00010000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 4.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PARA250117C00010000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 4.07 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.00% |
| PARA251219C00010000 | 2024-05-03 3:53PM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,904 | 0 | 0.00% |
| PARA260116C00010000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 4.88 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00010000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,772 | 0 | 50.00% |
| PARA240517P00010000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,976 | 0 | 50.00% |
| PARA240524P00010000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| PARA240531P00010000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| PARA240607P00010000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| PARA240614P00010000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| PARA240621P00010000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| PARA240719P00010000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| PARA240920P00010000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| PARA241220P00010000 | 2024-05-03 3:41PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6,539 | 0 | 6.25% |
| PARA250117P00010000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| PARA251219P00010000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PARA260116P00010000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
