Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.618,48 +587,82 (+1,00%) CMC Crypto 200
1.335,13 +58,15 (+4,56%) 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:16.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00016000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.16 | -0.19 | -59.38% | 1,639 | 1,310 | 153.91% |
| PARA240517C00016000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.26 | -0.17 | -42.50% | 764 | 7,273 | 115.63% |
| PARA240524C00016000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 0.50 | 0.17 | 0.50 | +0.03 | +6.38% | 42 | 76 | 104.30% |
| PARA240531C00016000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.40 | 0.24 | 0.47 | -0.18 | -31.03% | 18 | 187 | 91.02% |
| PARA240607C00016000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.38 | 0.17 | 0.70 | -0.30 | -44.12% | 116 | 90 | 87.60% |
| PARA240614C00016000 | 2024-05-03 3:29PM EDT | 2024-06-14 | 0.57 | 0.05 | 2.58 | +0.57 | - | 1 | 0 | 136.91% |
| PARA240621C00016000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.57 | -0.37 | -47.44% | 2,096 | 7,523 | 77.15% |
| PARA240719C00016000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.53 | 0.49 | 0.99 | -0.42 | -44.21% | 87 | 1,064 | 73.63% |
| PARA240920C00016000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 0.87 | 0.69 | 0.89 | -0.41 | -32.03% | 94 | 3,580 | 56.06% |
| PARA241220C00016000 | 2024-05-03 12:57PM EDT | 2024-12-20 | 1.50 | 0.03 | 1.64 | +0.41 | +37.61% | 20 | 6 | 65.33% |
| PARA250117C00016000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 1.10 | 0.02 | 1.98 | -0.57 | -34.13% | 10 | 113 | 69.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510P00016000 | 2024-04-25 11:05AM EDT | 2024-05-10 | 3.75 | 1.12 | 5.05 | 0.00 | - | - | 32 | 491.80% |
| PARA240517P00016000 | 2024-05-03 1:11PM EDT | 2024-05-17 | 2.00 | 2.06 | 3.60 | -1.00 | -33.33% | 178 | 435 | 151.95% |
| PARA240524P00016000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 3.35 | 2.74 | 3.60 | +3.35 | - | 212 | 0 | 61.72% |
| PARA240531P00016000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 3.15 | 2.03 | 3.80 | +3.15 | - | 195 | 7 | 120.51% |
| PARA240607P00016000 | 2024-05-03 10:09AM EDT | 2024-06-07 | 1.91 | 2.74 | 4.10 | +1.91 | - | 3 | 0 | 76.37% |
| PARA240621P00016000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 3.00 | 1.39 | 4.00 | -0.98 | -24.62% | 4 | 1,279 | 101.66% |
| PARA240719P00016000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 4.00 | 2.00 | 3.95 | 0.00 | - | 13 | 782 | 78.13% |
| PARA240920P00016000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 3.20 | 1.60 | 4.20 | -1.04 | -24.53% | 62 | 626 | 66.11% |
| PARA241220P00016000 | 2024-04-30 3:05PM EDT | 2024-12-20 | 4.92 | 1.75 | 4.35 | +4.92 | - | - | 8 | 55.18% |
| PARA250117P00016000 | 2024-04-19 12:12PM EDT | 2025-01-17 | 4.83 | 1.78 | 5.15 | 0.00 | - | 1 | 1 | 70.95% |
