Paramount Global (PARA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628C00009000 | 2024-06-21 2:21PM EDT | 9.00 | 1.17 | 0.98 | 2.28 | +0.19 | +19.39% | 15 | 34 | 193.75% |
| PARA240628C00009500 | 2024-06-21 1:18PM EDT | 9.50 | 0.77 | 0.50 | 0.75 | +0.14 | +22.22% | 66 | 179 | 65.23% |
| PARA240628C00010000 | 2024-06-21 3:53PM EDT | 10.00 | 0.36 | 0.30 | 0.45 | +0.02 | +5.88% | 705 | 966 | 57.03% |
| PARA240628C00010500 | 2024-06-21 3:59PM EDT | 10.50 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 2,573 | 2,087 | 52.34% |
| PARA240628C00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,183 | 1,094 | 60.94% |
| PARA240628C00011500 | 2024-06-21 3:59PM EDT | 11.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,813 | 3,114 | 74.22% |
| PARA240628C00012000 | 2024-06-21 3:58PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 720 | 4,970 | 80.47% |
| PARA240628C00012500 | 2024-06-21 12:19PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 1,071 | 81.25% |
| PARA240628C00013000 | 2024-06-21 2:59PM EDT | 13.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 553 | 3,033 | 93.75% |
| PARA240628C00013500 | 2024-06-21 2:22PM EDT | 13.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 5,740 | 112.50% |
| PARA240628C00014000 | 2024-06-21 3:47PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 794 | 125.00% |
| PARA240628C00014500 | 2024-06-21 9:32AM EDT | 14.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 545 | 140.63% |
| PARA240628C00015000 | 2024-06-21 3:15PM EDT | 15.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 3 | 2,221 | 175.00% |
| PARA240628C00015500 | 2024-06-21 3:58PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 717 | 146.88% |
| PARA240628C00016000 | 2024-06-21 1:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 201 | 110 | 143.75% |
| PARA240628C00016500 | 2024-06-21 3:54PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 61 | 165.63% |
| PARA240628C00017000 | 2024-06-20 12:17PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 293 | 175.00% |
| PARA240628C00017500 | 2024-06-21 9:44AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 168.75% |
| PARA240628C00020000 | 2024-06-17 2:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 62 | 200.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240628P00008000 | 2024-06-20 3:52PM EDT | 8.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 152 | 154 | 157.03% |
| PARA240628P00008500 | 2024-06-21 3:53PM EDT | 8.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 724 | 63 | 128.91% |
| PARA240628P00009000 | 2024-06-21 3:47PM EDT | 9.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 118 | 780 | 67.19% |
| PARA240628P00009500 | 2024-06-21 3:59PM EDT | 9.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 329 | 979 | 50.00% |
| PARA240628P00010000 | 2024-06-21 3:59PM EDT | 10.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 1,022 | 1,355 | 50.00% |
| PARA240628P00010500 | 2024-06-21 3:59PM EDT | 10.50 | 0.48 | 0.44 | 0.55 | -0.12 | -20.00% | 831 | 935 | 54.30% |
| PARA240628P00011000 | 2024-06-21 2:23PM EDT | 11.00 | 0.94 | 0.86 | 1.62 | -0.14 | -12.96% | 375 | 821 | 136.72% |
| PARA240628P00011500 | 2024-06-21 3:24PM EDT | 11.50 | 1.44 | 1.12 | 2.01 | -0.41 | -22.16% | 55 | 788 | 125.00% |
| PARA240628P00012000 | 2024-06-21 3:42PM EDT | 12.00 | 1.89 | 1.54 | 2.30 | -0.26 | -12.09% | 42 | 322 | 102.34% |
| PARA240628P00012500 | 2024-06-20 1:17PM EDT | 12.50 | 2.65 | 2.25 | 2.63 | 0.00 | - | 1 | 53 | 128.13% |
| PARA240628P00013000 | 2024-06-18 3:59PM EDT | 13.00 | 3.43 | 2.04 | 3.40 | 0.00 | - | 1 | 275 | 270.31% |
| PARA240628P00013500 | 2024-06-20 11:06AM EDT | 13.50 | 3.64 | 3.15 | 3.90 | 0.00 | - | 4 | 4 | 192.19% |
| PARA240628P00014000 | 2024-05-29 11:11AM EDT | 14.00 | 2.41 | 3.80 | 6.00 | 0.00 | - | 1 | 5 | 416.41% |
| PARA240628P00014500 | 2024-05-17 1:02PM EDT | 14.50 | 2.31 | 4.15 | 4.50 | 0.00 | - | 1 | 1 | 214.06% |
| PARA240628P00015000 | 2024-06-13 10:03AM EDT | 15.00 | 4.55 | 4.35 | 5.80 | 0.00 | - | 28 | 186 | 254.69% |
| PARA240628P00016000 | 2024-06-11 10:39AM EDT | 16.00 | 3.74 | 5.25 | 7.95 | 0.00 | - | 5 | 2 | 421.09% |
| PARA240628P00017500 | 2024-06-21 11:17AM EDT | 17.50 | 7.24 | 5.25 | 9.45 | +2.47 | +51.78% | 5 | 7 | 100.00% |
© 2024 Yahoo. Todos los derechos reservados.