Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.404,31 +159,66 (+0,27%) CMC Crypto 200
1.327,39 +50,41 (+3,95%) 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:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240510C00025000 | 2024-05-03 1:29PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | +0.01 | - | 24 | 15 | 218.75% |
| PARA240517C00025000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 180 | 203 | 148.44% |
| PARA240524C00025000 | 2024-05-03 1:30PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 70 | 114 | 136.72% |
| PARA240621C00025000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 277 | 6,130 | 91.41% |
| PARA240719C00025000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 27 | 60 | 78.52% |
| PARA240920C00025000 | 2024-05-03 2:58PM EDT | 2024-09-20 | 0.14 | 0.01 | 0.22 | -0.05 | -26.32% | 72 | 2,033 | 62.11% |
| PARA250117C00025000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 0.20 | 0.15 | 0.23 | -0.17 | -45.95% | 112 | 14,268 | 50.39% |
| PARA251219C00025000 | 2024-05-03 2:44PM EDT | 2025-12-19 | 0.35 | 0.25 | 0.63 | -0.35 | -50.00% | 67 | 1,079 | 45.26% |
| PARA260116C00025000 | 2024-05-03 3:54PM EDT | 2026-01-16 | 0.40 | 0.30 | 0.54 | -0.15 | -27.27% | 28 | 2,402 | 42.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00025000 | 2024-04-15 12:50PM EDT | 2024-05-17 | 14.12 | 10.60 | 12.45 | 0.00 | - | - | 0 | 256.64% |
| PARA240621P00025000 | 2024-01-29 2:41PM EDT | 2024-06-21 | 11.33 | 13.35 | 14.60 | 0.00 | - | 1 | 0 | 237.70% |
| PARA240920P00025000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 11.30 | 11.75 | 13.15 | 0.00 | - | 1 | 1 | 78.52% |
| PARA250117P00025000 | 2024-05-02 2:24PM EDT | 2025-01-17 | 11.25 | 11.10 | 12.60 | 0.00 | - | 4 | 447 | 63.67% |
| PARA251219P00025000 | 2024-04-19 10:56AM EDT | 2025-12-19 | 12.60 | 9.50 | 13.25 | 0.00 | - | 1 | 4,299 | 55.32% |
| PARA260116P00025000 | 2024-04-29 9:56AM EDT | 2026-01-16 | 12.55 | 9.55 | 14.50 | 0.00 | - | 11 | 109 | 74.19% |
