Paramount Global (PARA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:05PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503C00002500 | 2024-04-22 10:04AM EDT | 2.50 | 9.25 | 9.20 | 9.35 | 0.00 | - | - | 1 | 687.50% |
| PARA240503C00007500 | 2024-04-19 11:05AM EDT | 7.50 | 4.30 | 4.20 | 4.30 | 0.00 | - | 1 | 1 | 253.13% |
| PARA240503C00008000 | 2024-04-29 10:50AM EDT | 8.00 | 4.54 | 3.65 | 3.80 | 0.00 | - | 2 | 47 | 221.88% |
| PARA240503C00008500 | 2024-04-17 9:40AM EDT | 8.50 | 3.55 | 2.97 | 3.30 | +1.34 | +60.63% | 1 | 21 | 192.19% |
| PARA240503C00009000 | 2024-04-30 11:09AM EDT | 9.00 | 2.81 | 2.70 | 2.82 | -0.64 | -18.55% | 14 | 31 | 112.50% |
| PARA240503C00009500 | 2024-04-30 11:23AM EDT | 9.50 | 2.31 | 2.10 | 2.44 | -0.42 | -15.38% | 2 | 18 | 109.38% |
| PARA240503C00010000 | 2024-04-30 11:01AM EDT | 10.00 | 1.82 | 1.73 | 1.82 | -0.53 | -22.55% | 4 | 518 | 92.19% |
| PARA240503C00010500 | 2024-04-30 9:49AM EDT | 10.50 | 1.54 | 1.27 | 1.34 | -0.42 | -21.43% | 4 | 281 | 85.94% |
| PARA240503C00011000 | 2024-04-30 11:01AM EDT | 11.00 | 0.83 | 0.83 | 0.93 | -0.64 | -43.54% | 156 | 3,952 | 82.81% |
| PARA240503C00011500 | 2024-04-30 11:43AM EDT | 11.50 | 0.54 | 0.51 | 0.54 | -0.56 | -50.91% | 545 | 2,929 | 79.30% |
| PARA240503C00012000 | 2024-04-30 11:50AM EDT | 12.00 | 0.30 | 0.28 | 0.30 | -0.57 | -65.52% | 2,054 | 4,114 | 80.86% |
| PARA240503C00012500 | 2024-04-30 11:49AM EDT | 12.50 | 0.16 | 0.16 | 0.17 | -0.51 | -76.12% | 3,793 | 7,433 | 87.11% |
| PARA240503C00013000 | 2024-04-30 11:47AM EDT | 13.00 | 0.09 | 0.10 | 0.11 | -0.39 | -79.59% | 5,117 | 9,645 | 96.88% |
| PARA240503C00013500 | 2024-04-30 11:45AM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.28 | -82.35% | 1,132 | 8,504 | 103.13% |
| PARA240503C00014000 | 2024-04-30 11:47AM EDT | 14.00 | 0.06 | 0.04 | 0.06 | -0.19 | -79.17% | 1,381 | 4,585 | 114.84% |
| PARA240503C00014500 | 2024-04-30 11:34AM EDT | 14.50 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 128 | 2,289 | 121.88% |
| PARA240503C00015000 | 2024-04-30 11:40AM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.10 | -83.33% | 646 | 3,183 | 137.50% |
| PARA240503C00015500 | 2024-04-30 11:16AM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 221 | 926 | 137.50% |
| PARA240503C00016000 | 2024-04-30 11:49AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | -0.02 | -66.67% | 132 | 2,083 | 150.00% |
| PARA240503C00016500 | 2024-04-30 9:49AM EDT | 16.50 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 2 | 229 | 185.94% |
| PARA240503C00017000 | 2024-04-30 10:02AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 104 | 761 | 165.63% |
| PARA240503C00017500 | 2024-04-30 11:35AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 500 | 1,312 | 178.13% |
| PARA240503C00018000 | 2024-04-30 9:52AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 212 | 162.50% |
| PARA240503C00018500 | 2024-04-29 12:11PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 175.00% |
| PARA240503C00019000 | 2024-04-30 10:24AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 239 | 181.25% |
| PARA240503C00019500 | 2024-04-29 3:04PM EDT | 19.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 145 | 156 | 346.09% |
| PARA240503C00020000 | 2024-04-30 11:47AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 260 | 50.00% |
| PARA240503C00020500 | 2024-04-22 10:58AM EDT | 20.50 | 0.02 | 0.00 | 2.00 | 0.00 | - | - | 21 | 605.86% |
| PARA240503C00022000 | 2024-04-29 9:31AM EDT | 22.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 660.94% |
| PARA240503C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 9 | 673.05% |
| PARA240503C00025000 | 2024-04-29 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240503P00002500 | 2024-04-08 11:16AM EDT | 2.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 5 | 575.00% |
| PARA240503P00007500 | 2024-04-18 2:48PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| PARA240503P00008000 | 2024-04-29 12:00PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 187 | 156.25% |
| PARA240503P00008500 | 2024-04-29 3:42PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 114 | 131.25% |
| PARA240503P00009000 | 2024-04-29 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 562 | 112.50% |
| PARA240503P00009500 | 2024-04-30 10:28AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 887 | 93.75% |
| PARA240503P00010000 | 2024-04-30 11:13AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 300 | 4,566 | 87.50% |
| PARA240503P00010500 | 2024-04-30 11:19AM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 445 | 3,245 | 71.88% |
| PARA240503P00011000 | 2024-04-30 11:47AM EDT | 11.00 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 1,405 | 7,465 | 73.83% |
| PARA240503P00011500 | 2024-04-30 11:45AM EDT | 11.50 | 0.25 | 0.26 | 0.28 | -0.13 | -34.21% | 2,053 | 3,363 | 79.30% |
| PARA240503P00012000 | 2024-04-30 11:48AM EDT | 12.00 | 0.54 | 0.54 | 0.56 | -0.08 | -12.90% | 3,047 | 3,796 | 83.98% |
| PARA240503P00012500 | 2024-04-30 11:43AM EDT | 12.50 | 0.89 | 0.90 | 0.93 | 0.00 | - | 728 | 2,553 | 88.28% |
| PARA240503P00013000 | 2024-04-30 11:36AM EDT | 13.00 | 1.33 | 1.32 | 1.37 | +0.08 | +6.40% | 76 | 470 | 95.31% |
| PARA240503P00013500 | 2024-04-30 10:40AM EDT | 13.50 | 1.74 | 1.76 | 2.01 | +0.14 | +8.75% | 11 | 149 | 130.47% |
| PARA240503P00014000 | 2024-04-30 11:35AM EDT | 14.00 | 2.31 | 2.26 | 2.33 | +0.31 | +15.50% | 38 | 69 | 114.84% |
| PARA240503P00014500 | 2024-04-30 11:30AM EDT | 14.50 | 2.81 | 2.73 | 2.95 | +0.38 | +15.64% | 2 | 3 | 153.91% |
| PARA240503P00015000 | 2024-04-29 3:46PM EDT | 15.00 | 2.85 | 2.95 | 4.55 | 0.00 | - | 96 | 137 | 296.48% |
| PARA240503P00015500 | 2024-04-29 10:44AM EDT | 15.50 | 2.97 | 3.70 | 3.80 | 0.00 | - | 2 | 5 | 112.50% |
| PARA240503P00017000 | 2024-04-29 2:02PM EDT | 17.00 | 4.70 | 4.95 | 5.30 | 0.00 | - | 1 | 1 | 206.25% |
| PARA240503P00017500 | 2024-04-29 1:59PM EDT | 17.50 | 5.15 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 150.00% |
| PARA240503P00019000 | 2024-04-05 12:44PM EDT | 19.00 | 7.05 | 7.10 | 7.30 | 0.00 | - | 2 | 2 | 253.13% |
| PARA240503P00025000 | 2024-04-22 9:40AM EDT | 25.00 | 12.85 | 13.10 | 13.30 | 0.00 | - | - | 0 | 360.94% |
© 2024 Yahoo. Todos los derechos reservados.