Deutsche Märkte öffnen in 7 Stunden 5 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.554,62 +244,91 (+0,41%) CMC Crypto 200
1.334,29 +57,31 (+4,49%) 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:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00020000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,113 | 2,376 | 167.19% |
| PARA240517C00020000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 2,690 | 2,058 | 119.53% |
| PARA240524C00020000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.09 | -0.03 | -33.33% | 24 | 258 | 102.34% |
| PARA240531C00020000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.11 | +0.05 | +500.00% | 486 | 26 | 91.02% |
| PARA240607C00020000 | 2024-05-03 1:34PM EDT | 2024-06-07 | 0.14 | 0.03 | 0.17 | +0.14 | - | 14 | 14 | 89.84% |
| PARA240614C00020000 | 2024-05-03 1:34PM EDT | 2024-06-14 | 0.24 | 0.01 | 0.95 | +0.24 | - | 31 | - | 123.14% |
| PARA240621C00020000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 3,660 | 26,674 | 82.03% |
| PARA240719C00020000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.17 | -0.19 | -57.58% | 933 | 4,220 | 64.65% |
| PARA240920C00020000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.35 | -0.26 | -50.00% | 214 | 5,129 | 57.42% |
| PARA241220C00020000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 0.39 | 0.30 | 0.46 | -0.30 | -43.48% | 90 | 2,323 | 51.27% |
| PARA250117C00020000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.53 | 0.50 | 0.55 | -0.20 | -27.40% | 1,149 | 25,731 | 50.59% |
| PARA251219C00020000 | 2024-05-03 3:51PM EDT | 2025-12-19 | 0.79 | 0.64 | 1.94 | -0.71 | -47.33% | 5 | 1,688 | 57.84% |
| PARA260116C00020000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 0.93 | 0.70 | 1.05 | -0.42 | -31.11% | 324 | 5,890 | 42.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240531P00020000 | 2024-04-17 10:11AM EDT | 2024-05-31 | 9.30 | 5.80 | 8.95 | 0.00 | - | - | 0 | 126.37% |
| PARA240621P00020000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 5.47 | 5.25 | 7.50 | -0.84 | -13.31% | 10 | 617 | 106.15% |
| PARA240719P00020000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 7.90 | 5.10 | 7.65 | 0.00 | - | 10 | 5 | 93.75% |
| PARA240920P00020000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 7.22 | 5.10 | 7.95 | +1.12 | +18.36% | 1 | 99 | 81.54% |
| PARA250117P00020000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 6.90 | 5.65 | 7.75 | +0.30 | +4.55% | 59 | 5,551 | 54.05% |
| PARA251219P00020000 | 2024-05-03 11:50AM EDT | 2025-12-19 | 5.42 | 5.05 | 9.85 | -1.58 | -22.57% | 2 | 1,183 | 70.14% |
| PARA260116P00020000 | 2024-05-03 2:22PM EDT | 2026-01-16 | 7.00 | 5.00 | 8.15 | +0.55 | +8.53% | 30 | 27,236 | 42.11% |
