U.S. markets closed

Paramount Global (PARA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.96+0.17 (+1.44%)
Al cierre: 04:00PM EDT
11.97 +0.01 (+0.08%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PARA240531C000070002024-04-22 9:38AM EDT7.005.604.405.600.00--1215.63%
PARA240531C000085002024-05-03 9:59AM EDT8.505.652.805.000.00-410289.84%
PARA240531C000090002024-04-22 9:37AM EDT9.003.652.400.000.00--10.00%
PARA240531C000095002024-05-02 12:46PM EDT9.503.082.262.620.00-3434153.52%
PARA240531C000100002024-05-24 2:56PM EDT10.001.921.752.21-0.28-12.73%1533675.00%
PARA240531C000105002024-05-23 2:09PM EDT10.501.450.911.93+0.09+6.62%1282168.36%
PARA240531C000110002024-05-24 2:12PM EDT11.000.990.801.51+0.18+22.22%4362386.33%
PARA240531C000115002024-05-24 3:04PM EDT11.500.570.500.62+0.13+29.55%3911652.73%
PARA240531C000120002024-05-24 3:59PM EDT12.000.310.290.32+0.04+14.81%2,8674,36651.17%
PARA240531C000125002024-05-24 3:59PM EDT12.500.170.150.17+0.01+6.25%3,0542,68854.69%
PARA240531C000130002024-05-24 3:59PM EDT13.000.110.100.11+0.02+22.22%4,3819,43064.45%
PARA240531C000135002024-05-24 3:58PM EDT13.500.070.070.080.00-3,1327,07473.83%
PARA240531C000140002024-05-24 3:57PM EDT14.000.060.060.070.00-3072,71285.16%
PARA240531C000145002024-05-24 3:32PM EDT14.500.050.050.060.00-1292,54795.31%
PARA240531C000150002024-05-24 3:58PM EDT15.000.050.050.07+0.02+66.67%1,7575,855109.38%
PARA240531C000155002024-05-24 2:55PM EDT15.500.050.030.05+0.01+25.00%43427110.94%
PARA240531C000160002024-05-24 3:36PM EDT16.000.030.040.05-0.03-50.00%51394125.00%
PARA240531C000165002024-05-20 11:37AM EDT16.500.060.000.200.00-101138159.38%
PARA240531C000170002024-05-24 3:52PM EDT17.000.030.010.030.00-27370125.00%
PARA240531C000175002024-05-21 12:54PM EDT17.500.030.010.03+0.01+50.00%1597134.38%
PARA240531C000180002024-05-24 12:05PM EDT18.000.010.010.03-0.04-80.00%1113142.19%
PARA240531C000190002024-05-20 10:23AM EDT19.000.040.000.030.00-1362150.00%
PARA240531C000200002024-05-20 10:29AM EDT20.000.040.000.030.00-78567165.63%
PARA240531C000220002024-05-24 3:58PM EDT22.000.020.000.02+0.01+100.00%50105181.25%
PARA240531C000225002024-05-24 3:20PM EDT22.500.010.000.05-0.02-66.67%2124209.38%
PARA240531C000250002024-05-24 3:43PM EDT25.000.010.000.020.00-1459212.50%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PARA240531P000070002024-05-24 1:33PM EDT7.000.010.000.010.00-1025162.50%
PARA240531P000075002024-04-17 9:55AM EDT7.500.110.000.030.00-23162.50%
PARA240531P000080002024-05-15 10:06AM EDT8.000.010.001.270.00-8119377.34%
PARA240531P000085002024-05-20 11:13AM EDT8.500.010.000.050.00-4362134.38%
PARA240531P000090002024-05-22 11:09AM EDT9.000.010.000.020.00-1221198.44%
PARA240531P000095002024-05-24 12:46PM EDT9.500.010.000.80-0.01-50.00%1200215.63%
PARA240531P000100002024-05-24 3:30PM EDT10.000.010.010.02-0.07-87.50%2,78043871.88%
PARA240531P000105002024-05-24 3:42PM EDT10.500.040.010.03+0.01+33.33%4275057.81%
PARA240531P000110002024-05-24 3:57PM EDT11.000.050.040.05-0.04-44.44%8584,15950.39%
PARA240531P000115002024-05-24 3:52PM EDT11.500.110.110.13-0.10-47.62%7164,01547.27%
PARA240531P000120002024-05-24 3:59PM EDT12.000.330.310.36-0.15-31.25%5281,78151.37%
PARA240531P000125002024-05-24 3:43PM EDT12.500.720.670.71-0.09-11.11%2981,43152.73%
PARA240531P000130002024-05-24 3:33PM EDT13.001.161.001.55-0.36-23.68%1875,73190.23%
PARA240531P000135002024-05-24 3:52PM EDT13.501.351.352.15-0.34-20.12%39518105.08%
PARA240531P000140002024-05-24 2:52PM EDT14.002.121.822.31+0.27+14.59%298468.75%
PARA240531P000145002024-05-24 9:42AM EDT14.502.681.402.82+0.30+12.61%1102153.91%
PARA240531P000150002024-05-23 9:57AM EDT15.003.273.003.200.00-1104109.38%
PARA240531P000160002024-05-24 12:30PM EDT16.004.153.304.70-0.15-3.49%4124273.83%
PARA240531P000170002024-05-09 11:14AM EDT17.004.293.756.700.00-77198.44%
PARA240531P000175002024-05-20 12:50PM EDT17.505.455.407.700.00-12377.34%
PARA240531P000180002024-05-20 12:35PM EDT18.006.005.957.950.00-17373.44%
PARA240531P000200002024-04-17 10:11AM EDT20.009.306.7010.000.00--0295.31%