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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719C00005000 | 2024-05-03 12:00PM EDT | 5.00 | 9.40 | 6.60 | 8.00 | 0.00 | - | 6 | 21 | 595.70% |
| PARA240719C00006000 | 2024-06-13 9:50AM EDT | 6.00 | 4.55 | 3.50 | 4.25 | 0.00 | - | 1 | 3 | 135.94% |
| PARA240719C00007000 | 2024-06-13 2:56PM EDT | 7.00 | 3.35 | 2.43 | 4.05 | 0.00 | - | 1 | 37 | 100.00% |
| PARA240719C00008000 | 2024-06-18 3:02PM EDT | 8.00 | 1.70 | 0.83 | 2.29 | 0.00 | - | 100 | 1,545 | 80.86% |
| PARA240719C00009000 | 2024-06-21 10:31AM EDT | 9.00 | 1.38 | 1.23 | 1.68 | +0.32 | +30.19% | 4 | 809 | 71.68% |
| PARA240719C00010000 | 2024-06-21 3:34PM EDT | 10.00 | 0.61 | 0.60 | 0.64 | -0.01 | -1.61% | 954 | 2,753 | 51.37% |
| PARA240719C00011000 | 2024-06-21 3:23PM EDT | 11.00 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 771 | 6,159 | 54.10% |
| PARA240719C00012000 | 2024-06-21 3:59PM EDT | 12.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 2,061 | 13,562 | 60.94% |
| PARA240719C00013000 | 2024-06-21 3:53PM EDT | 13.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 418 | 14,040 | 65.23% |
| PARA240719C00014000 | 2024-06-21 3:09PM EDT | 14.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 217 | 6,793 | 75.00% |
| PARA240719C00015000 | 2024-06-21 3:06PM EDT | 15.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 144 | 12,446 | 80.47% |
| PARA240719C00016000 | 2024-06-20 2:15PM EDT | 16.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 100 | 1,959 | 96.09% |
| PARA240719C00017000 | 2024-06-21 3:58PM EDT | 17.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 756 | 3,825 | 102.34% |
| PARA240719C00018000 | 2024-06-21 3:48PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 30 | 5,397 | 101.56% |
| PARA240719C00019000 | 2024-05-28 11:40AM EDT | 19.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 232 | 144.14% |
| PARA240719C00020000 | 2024-06-21 11:15AM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 9,004 | 118.75% |
| PARA240719C00025000 | 2024-06-03 10:43AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 716 | 238.67% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719P00007000 | 2024-06-20 3:03PM EDT | 7.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 151 | 176.56% |
| PARA240719P00008000 | 2024-06-21 1:23PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3 | 1,335 | 50.00% |
| PARA240719P00009000 | 2024-06-21 3:59PM EDT | 9.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 220 | 2,797 | 48.05% |
| PARA240719P00010000 | 2024-06-21 3:57PM EDT | 10.00 | 0.45 | 0.43 | 0.53 | -0.10 | -18.18% | 124 | 4,246 | 50.59% |
| PARA240719P00011000 | 2024-06-21 2:48PM EDT | 11.00 | 1.17 | 0.88 | 1.41 | -0.07 | -5.65% | 26 | 4,970 | 55.08% |
| PARA240719P00012000 | 2024-06-21 3:46PM EDT | 12.00 | 2.14 | 1.93 | 2.19 | +0.04 | +1.90% | 24 | 6,125 | 68.95% |
| PARA240719P00013000 | 2024-06-21 1:45PM EDT | 13.00 | 2.88 | 2.43 | 3.20 | -0.19 | -6.19% | 31 | 4,962 | 105.27% |
| PARA240719P00014000 | 2024-06-20 3:55PM EDT | 14.00 | 4.00 | 3.60 | 4.20 | 0.00 | - | 2 | 1,875 | 72.27% |
| PARA240719P00015000 | 2024-06-20 3:23PM EDT | 15.00 | 5.07 | 3.85 | 4.95 | 0.00 | - | 1 | 449 | 97.27% |
| PARA240719P00016000 | 2024-06-14 2:53PM EDT | 16.00 | 5.75 | 5.25 | 6.75 | 0.00 | - | 1 | 101 | 119.53% |
| PARA240719P00017000 | 2024-06-13 1:53PM EDT | 17.00 | 6.80 | 6.25 | 7.75 | 0.00 | - | 25 | 0 | 130.47% |
| PARA240719P00018000 | 2024-06-05 10:31AM EDT | 18.00 | 5.90 | 7.25 | 8.75 | 0.00 | - | 1 | 0 | 140.63% |
| PARA240719P00019000 | 2024-04-22 9:40AM EDT | 19.00 | 7.00 | 6.40 | 7.85 | 0.00 | - | - | 61 | 0.00% |
| PARA240719P00020000 | 2024-06-04 10:56AM EDT | 20.00 | 7.65 | 9.25 | 10.75 | 0.00 | - | 2 | 5 | 158.59% |
| PARA240719P00025000 | 2024-06-03 3:39PM EDT | 25.00 | 12.05 | 13.80 | 16.15 | 0.00 | - | 20 | 0 | 188.28% |
© 2024 Yahoo. Todos los derechos reservados.