U.S. markets closed
F S&P 500
5,360.75 +32.75 (+0.61%) F Dow Jones
39,844.00 +61.00 (+0.15%) F Nasdaq
18,963.25 +176.50 (+0.94%) E-mini Russell 2000 Index Futur
2,096.60 +7.50 (+0.36%) Petróleo
77.17 -0.40 (-0.52%) Oro
2,372.80 -20.10 (-0.84%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920C00005000 | 2024-05-03 9:47AM EDT | 5.00 | 9.30 | 6.65 | 8.00 | 0.00 | - | 1 | 25 | 101.95% |
| PARA240920C00006000 | 2024-05-22 3:27PM EDT | 6.00 | 6.35 | 5.20 | 7.30 | -0.30 | -4.51% | 1 | 32 | 69.14% |
| PARA240920C00007000 | 2024-05-15 2:44PM EDT | 7.00 | 5.75 | 4.70 | 6.40 | 0.00 | - | 10 | 117 | 90.82% |
| PARA240920C00008000 | 2024-05-14 11:39AM EDT | 8.00 | 5.00 | 2.31 | 5.50 | 0.00 | - | 1 | 917 | 131.45% |
| PARA240920C00009000 | 2024-05-14 9:30AM EDT | 9.00 | 4.70 | 2.17 | 4.55 | 0.00 | - | 1 | 332 | 111.43% |
| PARA240920C00010000 | 2024-05-20 11:56AM EDT | 10.00 | 2.63 | 2.66 | 3.25 | 0.00 | - | 13 | 2,630 | 64.26% |
| PARA240920C00011000 | 2024-05-21 11:50AM EDT | 11.00 | 2.35 | 2.00 | 2.98 | 0.00 | - | 7 | 3,236 | 69.09% |
| PARA240920C00012000 | 2024-05-22 3:16PM EDT | 12.00 | 1.63 | 1.54 | 2.10 | -0.05 | -2.98% | 9 | 7,620 | 62.11% |
| PARA240920C00013000 | 2024-05-22 3:41PM EDT | 13.00 | 1.24 | 1.18 | 1.35 | -0.01 | -0.80% | 247 | 12,065 | 56.74% |
| PARA240920C00014000 | 2024-05-22 3:59PM EDT | 14.00 | 0.96 | 0.87 | 1.00 | +0.04 | +4.35% | 8 | 3,112 | 56.30% |
| PARA240920C00015000 | 2024-05-22 3:58PM EDT | 15.00 | 0.70 | 0.66 | 0.72 | +0.03 | +4.48% | 442 | 9,710 | 56.25% |
| PARA240920C00016000 | 2024-05-21 3:51PM EDT | 16.00 | 0.52 | 0.46 | 0.55 | 0.00 | - | 158 | 4,632 | 56.25% |
| PARA240920C00017000 | 2024-05-22 3:43PM EDT | 17.00 | 0.43 | 0.17 | 0.47 | +0.03 | +7.50% | 5 | 1,565 | 53.71% |
| PARA240920C00018000 | 2024-05-22 1:03PM EDT | 18.00 | 0.33 | 0.29 | 0.37 | +0.02 | +6.45% | 61 | 12,573 | 59.96% |
| PARA240920C00019000 | 2024-05-21 11:54AM EDT | 19.00 | 0.27 | 0.16 | 0.29 | 0.00 | - | 20 | 5,117 | 58.59% |
| PARA240920C00020000 | 2024-05-20 3:39PM EDT | 20.00 | 0.38 | 0.17 | 0.20 | +0.20 | +111.11% | 1 | 5,977 | 60.16% |
| PARA240920C00021000 | 2024-05-15 9:55AM EDT | 21.00 | 0.15 | 0.10 | 0.18 | 0.00 | - | 5 | 495 | 60.35% |
| PARA240920C00022000 | 2024-05-22 11:02AM EDT | 22.00 | 0.08 | 0.00 | 0.42 | -0.02 | -20.00% | 26 | 314 | 70.22% |
| PARA240920C00023000 | 2024-05-22 10:50AM EDT | 23.00 | 0.13 | 0.00 | 0.18 | -0.03 | -18.75% | 102 | 217 | 62.11% |
| PARA240920C00024000 | 2024-05-22 9:30AM EDT | 24.00 | 0.07 | 0.02 | 0.08 | +0.06 | +600.00% | 151 | 487 | 58.98% |
| PARA240920C00025000 | 2024-05-20 10:49AM EDT | 25.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 21 | 2,316 | 73.05% |
| PARA240920C00026000 | 2024-05-02 3:54PM EDT | 26.00 | 0.53 | 0.00 | 0.55 | 0.00 | - | 20 | 722 | 88.96% |
| PARA240920C00027000 | 2024-05-06 11:10AM EDT | 27.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 200 | 78.13% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240920P00005000 | 2024-01-26 2:46PM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 91.41% |
| PARA240920P00006000 | 2024-05-14 12:41PM EDT | 6.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 60 | 219 | 67.97% |
| PARA240920P00007000 | 2024-05-07 9:30AM EDT | 7.00 | 0.07 | 0.03 | 1.85 | 0.00 | - | 6 | 729 | 133.79% |
| PARA240920P00008000 | 2024-05-21 3:26PM EDT | 8.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 702 | 53.71% |
| PARA240920P00009000 | 2024-05-21 10:51AM EDT | 9.00 | 0.29 | 0.21 | 0.33 | 0.00 | - | 4 | 4,650 | 53.32% |
| PARA240920P00010000 | 2024-05-22 3:41PM EDT | 10.00 | 0.50 | 0.46 | 0.55 | -0.06 | -10.71% | 13 | 4,377 | 52.34% |
| PARA240920P00011000 | 2024-05-22 11:47AM EDT | 11.00 | 0.85 | 0.79 | 0.89 | +0.03 | +3.66% | 4 | 3,301 | 51.17% |
| PARA240920P00012000 | 2024-05-21 3:04PM EDT | 12.00 | 1.30 | 1.16 | 1.49 | 0.00 | - | 37 | 5,588 | 51.37% |
| PARA240920P00013000 | 2024-05-22 3:41PM EDT | 13.00 | 1.95 | 1.65 | 2.23 | -0.21 | -9.72% | 3 | 7,265 | 52.25% |
| PARA240920P00014000 | 2024-05-22 9:58AM EDT | 14.00 | 2.64 | 0.51 | 3.30 | +0.27 | +11.39% | 4 | 1,010 | 76.81% |
| PARA240920P00015000 | 2024-05-20 3:08PM EDT | 15.00 | 3.54 | 1.28 | 3.70 | 0.00 | - | 12 | 1,443 | 64.45% |
| PARA240920P00016000 | 2024-05-03 2:34PM EDT | 16.00 | 3.20 | 2.12 | 4.50 | 0.00 | - | 62 | 670 | 64.65% |
| PARA240920P00017000 | 2024-03-13 2:28PM EDT | 17.00 | 5.76 | 5.95 | 6.55 | 0.00 | - | 2 | 85 | 101.07% |
| PARA240920P00018000 | 2024-05-02 1:44PM EDT | 18.00 | 5.35 | 3.90 | 6.30 | 0.00 | - | 40 | 857 | 68.85% |
| PARA240920P00019000 | 2024-01-26 11:17AM EDT | 19.00 | 5.70 | 5.90 | 9.50 | 0.00 | - | 1 | 101 | 92.48% |
| PARA240920P00020000 | 2024-05-03 3:34PM EDT | 20.00 | 7.22 | 5.80 | 8.20 | 0.00 | - | 1 | 100 | 74.12% |
| PARA240920P00021000 | 2024-02-02 4:02PM EDT | 21.00 | 6.57 | 8.05 | 10.60 | 0.00 | - | 2 | 22 | 85.45% |
| PARA240920P00022000 | 2024-05-09 10:13AM EDT | 22.00 | 9.20 | 9.45 | 10.15 | 0.00 | - | 1 | 1 | 79.88% |
| PARA240920P00025000 | 2024-05-02 2:16PM EDT | 25.00 | 11.30 | 12.15 | 13.20 | 0.00 | - | 1 | 0 | 94.24% |
© 2024 Yahoo. Todos los derechos reservados.