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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117C00002500 | 2024-04-29 3:54PM EDT | 2.50 | 9.90 | 8.20 | 10.30 | 0.00 | - | 1 | 29 | 342.19% |
| PARA250117C00005000 | 2024-06-17 3:40PM EDT | 5.00 | 5.08 | 5.20 | 5.45 | 0.00 | - | 11 | 371 | 72.27% |
| PARA250117C00006000 | 2024-06-20 11:56AM EDT | 6.00 | 4.37 | 2.86 | 4.55 | +0.22 | +5.30% | 30 | 163 | 74.02% |
| PARA250117C00007500 | 2024-06-21 1:43PM EDT | 7.50 | 3.30 | 2.52 | 3.70 | +0.55 | +20.00% | 26 | 815 | 53.52% |
| PARA250117C00009000 | 2024-06-20 1:46PM EDT | 9.00 | 2.14 | 2.01 | 2.78 | 0.00 | - | 11 | 199 | 61.52% |
| PARA250117C00010000 | 2024-06-21 2:53PM EDT | 10.00 | 1.76 | 1.66 | 1.84 | +0.08 | +4.76% | 65 | 7,636 | 55.42% |
| PARA250117C00011000 | 2024-06-21 2:02PM EDT | 11.00 | 1.32 | 1.27 | 1.45 | +0.11 | +9.09% | 32 | 773 | 55.32% |
| PARA250117C00012500 | 2024-06-21 3:51PM EDT | 12.50 | 0.85 | 0.80 | 0.95 | 0.00 | - | 47 | 19,721 | 53.56% |
| PARA250117C00014000 | 2024-06-21 2:33PM EDT | 14.00 | 0.71 | 0.43 | 0.79 | +0.11 | +18.33% | 1 | 669 | 54.69% |
| PARA250117C00015000 | 2024-06-21 3:46PM EDT | 15.00 | 0.48 | 0.48 | 0.53 | +0.02 | +4.35% | 163 | 29,429 | 56.30% |
| PARA250117C00016000 | 2024-06-21 12:57PM EDT | 16.00 | 0.35 | 0.26 | 0.62 | -0.03 | -7.89% | 44 | 133 | 58.59% |
| PARA250117C00017500 | 2024-06-21 2:51PM EDT | 17.50 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 4 | 10,255 | 56.84% |
| PARA250117C00020000 | 2024-06-21 2:00PM EDT | 20.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 24 | 25,387 | 58.98% |
| PARA250117C00022500 | 2024-06-21 2:00PM EDT | 22.50 | 0.14 | 0.05 | 0.19 | +0.02 | +16.67% | 1 | 6,847 | 61.13% |
| PARA250117C00025000 | 2024-06-21 12:57PM EDT | 25.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 24 | 15,805 | 60.35% |
| PARA250117C00030000 | 2024-06-21 11:03AM EDT | 30.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 11,154 | 67.97% |
| PARA250117C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12 | 13,196 | 71.09% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250117P00002500 | 2024-06-03 1:10PM EDT | 2.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 245 | 87.50% |
| PARA250117P00005000 | 2024-06-21 2:02PM EDT | 5.00 | 0.10 | 0.04 | 0.13 | +0.05 | +100.00% | 1 | 674 | 60.55% |
| PARA250117P00006000 | 2024-06-12 2:04PM EDT | 6.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 91.60% |
| PARA250117P00007500 | 2024-06-21 3:53PM EDT | 7.50 | 0.40 | 0.36 | 0.45 | -0.05 | -11.11% | 41 | 10,194 | 50.68% |
| PARA250117P00009000 | 2024-06-21 2:33PM EDT | 9.00 | 0.97 | 0.74 | 1.02 | -0.03 | -3.00% | 5 | 486 | 53.22% |
| PARA250117P00010000 | 2024-06-21 2:02PM EDT | 10.00 | 1.35 | 1.10 | 1.38 | -0.20 | -12.90% | 7 | 14,367 | 48.05% |
| PARA250117P00011000 | 2024-06-21 11:47AM EDT | 11.00 | 1.96 | 1.87 | 2.13 | -0.10 | -4.85% | 4 | 15,123 | 52.73% |
| PARA250117P00012500 | 2024-06-21 11:41AM EDT | 12.50 | 3.04 | 2.93 | 3.10 | 0.00 | - | 49 | 19,826 | 49.27% |
| PARA250117P00014000 | 2024-06-20 9:38AM EDT | 14.00 | 4.55 | 3.15 | 5.20 | 0.00 | - | 8 | 593 | 80.76% |
| PARA250117P00015000 | 2024-06-21 1:20PM EDT | 15.00 | 5.10 | 5.00 | 5.60 | -0.15 | -2.86% | 6 | 20,274 | 54.00% |
| PARA250117P00016000 | 2024-06-11 10:01AM EDT | 16.00 | 4.20 | 5.80 | 6.25 | 0.00 | - | 1 | 15 | 56.74% |
| PARA250117P00017500 | 2024-06-21 12:37PM EDT | 17.50 | 7.44 | 7.25 | 7.65 | -0.50 | -6.30% | 82 | 8,054 | 58.20% |
| PARA250117P00020000 | 2024-06-21 12:16PM EDT | 20.00 | 9.85 | 9.70 | 11.00 | -0.15 | -1.50% | 58 | 2,028 | 77.64% |
| PARA250117P00022500 | 2024-06-21 12:37PM EDT | 22.50 | 12.45 | 11.40 | 14.45 | +2.80 | +29.02% | 55 | 884 | 89.26% |
| PARA250117P00025000 | 2024-06-17 3:03PM EDT | 25.00 | 15.15 | 14.25 | 15.65 | 0.00 | - | 345 | 225 | 65.04% |
| PARA250117P00030000 | 2024-06-11 10:37AM EDT | 30.00 | 17.90 | 19.25 | 20.65 | 0.00 | - | 10 | 488 | 74.80% |
| PARA250117P00035000 | 2024-06-03 3:59PM EDT | 35.00 | 22.30 | 24.15 | 25.85 | 0.00 | - | 112 | 2 | 88.48% |
© 2024 Yahoo. Todos los derechos reservados.