Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.743,93 +795,94 (+1,35%) CMC Crypto 200
1.335,07 +58,09 (+4,55%) 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:17.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00017500 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.11 | -0.32 | -84.21% | 853 | 835 | 165.63% |
| PARA240517C00017500 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.14 | +0.06 | +150.00% | 237 | 298 | 114.06% |
| PARA240524C00017500 | 2024-04-26 11:26AM EDT | 2024-05-24 | 0.01 | 0.07 | 1.44 | 0.00 | - | 8 | 66 | 175.00% |
| PARA240531C00017500 | 2024-05-03 12:35PM EDT | 2024-05-31 | 0.54 | 0.06 | 0.54 | +0.14 | +35.00% | 30 | 48 | 106.06% |
| PARA240607C00017500 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.20 | 0.09 | 0.50 | +0.20 | - | 3 | 2 | 93.55% |
| PARA240614C00017500 | 2024-05-03 3:12PM EDT | 2024-06-14 | 1.16 | 0.05 | 1.99 | +1.16 | - | 2 | - | 138.28% |
| PARA240621C00017500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.31 | -0.20 | -44.44% | 3,115 | 25,266 | 77.15% |
| PARA250117C00017500 | 2024-05-03 3:56PM EDT | 2025-01-17 | 0.89 | 0.70 | 0.98 | -0.36 | -28.80% | 1,205 | 9,452 | 53.52% |
| PARA251219C00017500 | 2024-05-03 12:39PM EDT | 2025-12-19 | 1.66 | 1.18 | 2.73 | -0.39 | -19.02% | 184 | 2,501 | 50.81% |
| PARA260116C00017500 | 2024-05-03 3:57PM EDT | 2026-01-16 | 1.25 | 1.25 | 3.00 | -0.86 | -40.76% | 315 | 2,004 | 52.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00017500 | 2024-04-22 10:01AM EDT | 2024-05-17 | 5.35 | 3.45 | 5.95 | 0.00 | - | - | 1 | 111.33% |
| PARA240531P00017500 | 2024-04-12 10:33AM EDT | 2024-05-31 | 6.93 | 4.45 | 5.35 | 0.00 | - | 1 | 1 | 104.30% |
| PARA240621P00017500 | 2024-05-03 2:21PM EDT | 2024-06-21 | 4.33 | 3.30 | 5.30 | +0.54 | +14.25% | 103 | 5,094 | 106.74% |
| PARA250117P00017500 | 2024-05-03 3:09PM EDT | 2025-01-17 | 5.00 | 3.65 | 5.70 | +0.40 | +8.70% | 151 | 9,732 | 56.20% |
| PARA251219P00017500 | 2024-05-03 2:20PM EDT | 2025-12-19 | 5.05 | 3.05 | 7.35 | +0.35 | +7.45% | 3 | 2,836 | 62.79% |
| PARA260116P00017500 | 2024-05-02 2:15PM EDT | 2026-01-16 | 5.05 | 3.00 | 7.50 | 0.00 | - | 9 | 2,400 | 63.60% |
