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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240802C00008000 | 2024-06-21 1:02PM EDT | 8.00 | 2.32 | 0.80 | 2.36 | +2.32 | - | 8 | 3 | 75.39% |
| PARA240802C00009000 | 2024-06-21 9:30AM EDT | 9.00 | 1.40 | 1.26 | 2.28 | +1.40 | - | 3 | 308 | 86.33% |
| PARA240802C00009500 | 2024-06-20 10:36AM EDT | 9.50 | 0.85 | 0.77 | 2.65 | +0.85 | - | - | 17 | 104.10% |
| PARA240802C00010000 | 2024-06-21 11:27AM EDT | 10.00 | 0.80 | 0.67 | 0.89 | +0.10 | +14.29% | 6 | 275 | 52.15% |
| PARA240802C00010500 | 2024-06-21 9:45AM EDT | 10.50 | 0.59 | 0.54 | 0.71 | +0.59 | - | 199 | 36 | 57.13% |
| PARA240802C00011000 | 2024-06-21 3:34PM EDT | 11.00 | 0.40 | 0.31 | 0.54 | -0.02 | -4.76% | 20 | 34 | 55.08% |
| PARA240802C00011500 | 2024-06-21 3:20PM EDT | 11.50 | 0.31 | 0.31 | 0.37 | +0.05 | +19.23% | 13 | 66 | 58.89% |
| PARA240802C00012000 | 2024-06-21 1:03PM EDT | 12.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 15 | 267 | 57.42% |
| PARA240802C00012500 | 2024-06-21 11:53AM EDT | 12.50 | 0.36 | 0.15 | 0.79 | +0.36 | - | 8 | 45 | 88.28% |
| PARA240802C00013000 | 2024-06-21 12:54PM EDT | 13.00 | 0.14 | 0.11 | 0.58 | +0.02 | +16.67% | 4 | 45 | 84.96% |
| PARA240802C00013500 | 2024-06-21 11:23AM EDT | 13.50 | 0.12 | 0.12 | 0.14 | +0.12 | - | 2 | 1,505 | 67.58% |
| PARA240802C00014000 | 2024-06-21 10:52AM EDT | 14.00 | 0.10 | 0.05 | 0.12 | +0.10 | - | 4 | 1 | 66.02% |
| PARA240802C00014500 | 2024-06-21 3:48PM EDT | 14.50 | 0.12 | 0.04 | 0.10 | +0.12 | - | 14 | 0 | 67.97% |
| PARA240802C00015000 | 2024-06-21 10:20AM EDT | 15.00 | 0.10 | 0.03 | 0.10 | +0.10 | - | 50 | 120 | 71.88% |
| PARA240802C00016000 | 2024-06-18 9:30AM EDT | 16.00 | 0.12 | 0.01 | 0.95 | +0.12 | - | - | 15 | 136.33% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240802P00007000 | 2024-06-20 2:44PM EDT | 7.00 | 0.04 | 0.00 | 0.11 | +0.04 | - | - | 0 | 72.27% |
| PARA240802P00007500 | 2024-06-18 11:52AM EDT | 7.50 | 0.06 | 0.00 | 0.11 | +0.06 | - | - | 16 | 60.94% |
| PARA240802P00008000 | 2024-06-18 10:15AM EDT | 8.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 10 | 13 | 50.39% |
| PARA240802P00008500 | 2024-06-21 2:41PM EDT | 8.50 | 0.12 | 0.00 | 0.20 | +0.12 | - | 5 | 21 | 60.74% |
| PARA240802P00009000 | 2024-06-21 12:59PM EDT | 9.00 | 0.18 | 0.20 | 0.41 | -0.05 | -21.74% | 6 | 63 | 58.20% |
| PARA240802P00009500 | 2024-06-21 1:20PM EDT | 9.50 | 0.35 | 0.36 | 0.43 | +0.35 | - | 2 | 74 | 51.17% |
| PARA240802P00010000 | 2024-06-21 12:29PM EDT | 10.00 | 0.56 | 0.55 | 0.63 | -0.17 | -23.29% | 12 | 53 | 52.15% |
| PARA240802P00010500 | 2024-06-13 9:43AM EDT | 10.50 | 0.75 | 0.81 | 2.14 | 0.00 | - | 20 | 20 | 94.04% |
| PARA240802P00011000 | 2024-06-21 11:55AM EDT | 11.00 | 1.23 | 0.69 | 1.76 | -0.18 | -12.77% | 15 | 108 | 51.17% |
| PARA240802P00011500 | 2024-06-21 1:33PM EDT | 11.50 | 1.57 | 0.90 | 2.12 | -0.73 | -31.74% | 9 | 6 | 92.97% |
| PARA240802P00012000 | 2024-06-21 1:24PM EDT | 12.00 | 2.01 | 1.96 | 2.24 | -0.24 | -10.67% | 6 | 25 | 59.96% |
| PARA240802P00012500 | 2024-06-21 11:54AM EDT | 12.50 | 2.44 | 2.30 | 2.68 | -0.18 | -6.87% | 10 | 12 | 55.86% |
| PARA240802P00013500 | 2024-06-13 3:28PM EDT | 13.50 | 3.27 | 2.35 | 4.60 | 0.00 | - | 7 | 7 | 66.80% |
| PARA240802P00014000 | 2024-06-18 12:13PM EDT | 14.00 | 4.30 | 2.84 | 4.10 | +4.30 | - | - | 2 | 88.67% |
| PARA240802P00015000 | 2024-06-17 2:24PM EDT | 15.00 | 5.00 | 3.90 | 6.60 | +5.00 | - | - | 0 | 116.80% |
© 2024 Yahoo. Todos los derechos reservados.