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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426C00007500 | 2024-04-03 3:37PM EDT | 7.50 | 4.60 | 4.15 | 6.90 | 0.00 | - | 1 | 1 | 542.97% |
| PARA240426C00008000 | 2024-04-19 1:40PM EDT | 8.00 | 4.45 | 3.65 | 5.70 | 0.00 | - | 40 | 60 | 763.28% |
| PARA240426C00008500 | 2024-04-22 10:24AM EDT | 8.50 | 3.90 | 3.50 | 6.30 | 0.00 | - | 1 | 1 | 591.41% |
| PARA240426C00009000 | 2024-04-19 9:40AM EDT | 9.00 | 2.90 | 3.35 | 5.80 | 0.00 | - | 10 | 8 | 593.75% |
| PARA240426C00009500 | 2024-04-24 3:07PM EDT | 9.50 | 3.10 | 2.80 | 5.15 | +0.63 | +25.51% | 2 | 11 | 505.08% |
| PARA240426C00010000 | 2024-04-24 3:54PM EDT | 10.00 | 2.69 | 2.29 | 2.79 | -0.11 | -3.93% | 986 | 1,274 | 210.94% |
| PARA240426C00010500 | 2024-04-23 3:42PM EDT | 10.50 | 2.30 | 1.81 | 4.10 | 0.00 | - | 8 | 3,380 | 394.53% |
| PARA240426C00011000 | 2024-04-24 3:47PM EDT | 11.00 | 1.66 | 1.40 | 1.97 | -0.16 | -8.79% | 77 | 3,285 | 75.00% |
| PARA240426C00011500 | 2024-04-24 3:38PM EDT | 11.50 | 1.20 | 1.13 | 1.35 | -0.03 | -2.44% | 288 | 2,474 | 92.19% |
| PARA240426C00012000 | 2024-04-24 3:59PM EDT | 12.00 | 0.74 | 0.70 | 0.80 | -0.10 | -11.90% | 488 | 7,322 | 65.63% |
| PARA240426C00012500 | 2024-04-24 3:58PM EDT | 12.50 | 0.36 | 0.35 | 0.38 | -0.15 | -29.41% | 1,169 | 6,816 | 58.20% |
| PARA240426C00013000 | 2024-04-24 3:57PM EDT | 13.00 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 1,935 | 15,659 | 64.06% |
| PARA240426C00013500 | 2024-04-24 3:59PM EDT | 13.50 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 398 | 6,610 | 69.53% |
| PARA240426C00014000 | 2024-04-24 3:54PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 455 | 3,066 | 83.59% |
| PARA240426C00014500 | 2024-04-24 3:29PM EDT | 14.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 38 | 702 | 95.31% |
| PARA240426C00015000 | 2024-04-24 3:55PM EDT | 15.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 3,458 | 109.38% |
| PARA240426C00015500 | 2024-04-23 3:34PM EDT | 15.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 126 | 2,176 | 125.00% |
| PARA240426C00016000 | 2024-04-23 2:02PM EDT | 16.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 1,430 | 135.94% |
| PARA240426C00016500 | 2024-04-22 9:59AM EDT | 16.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 14 | 270.31% |
| PARA240426C00017000 | 2024-04-23 1:14PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 846 | 170.31% |
| PARA240426C00017500 | 2024-03-25 3:16PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 348.44% |
| PARA240426C00018000 | 2024-04-22 12:20PM EDT | 18.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 71 | 12 | 367.19% |
| PARA240426C00019000 | 2024-03-12 2:03PM EDT | 19.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 0 | 212.50% |
| PARA240426C00020000 | 2024-04-22 3:54PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 394 | 193.75% |
| PARA240426C00021500 | 2024-04-23 1:14PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 225.00% |
| PARA240426C00022000 | 2024-04-22 3:46PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 178 | 237.50% |
| PARA240426C00022500 | 2024-04-22 3:46PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 19 | 237.50% |
| PARA240426C00025000 | 2024-04-19 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 275.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240426P00007500 | 2024-04-04 10:43AM EDT | 7.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 296.88% |
| PARA240426P00008000 | 2024-04-10 2:04PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 262.50% |
| PARA240426P00008500 | 2024-04-17 11:01AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 65 | 187.50% |
| PARA240426P00009000 | 2024-04-19 2:43PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 165 | 162.50% |
| PARA240426P00009500 | 2024-04-24 2:37PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 359 | 137.50% |
| PARA240426P00010000 | 2024-04-24 2:45PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 13,643 | 128.13% |
| PARA240426P00010500 | 2024-04-24 1:55PM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 1,896 | 123.44% |
| PARA240426P00011000 | 2024-04-24 2:50PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 357 | 7,256 | 82.81% |
| PARA240426P00011500 | 2024-04-24 2:58PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 152 | 792 | 70.31% |
| PARA240426P00012000 | 2024-04-24 3:24PM EDT | 12.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,012 | 3,525 | 58.59% |
| PARA240426P00012500 | 2024-04-24 3:59PM EDT | 12.50 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 835 | 778 | 57.03% |
| PARA240426P00013000 | 2024-04-24 3:45PM EDT | 13.00 | 0.48 | 0.45 | 0.50 | -0.02 | -4.00% | 235 | 442 | 61.72% |
| PARA240426P00013500 | 2024-04-23 1:44PM EDT | 13.50 | 0.81 | 0.63 | 1.99 | 0.00 | - | 8 | 325 | 176.95% |
| PARA240426P00014000 | 2024-04-23 11:38AM EDT | 14.00 | 1.37 | 0.81 | 3.50 | 0.00 | - | 1 | 5 | 290.63% |
| PARA240426P00014500 | 2024-04-11 12:41PM EDT | 14.50 | 3.55 | 1.13 | 4.00 | 0.00 | - | 2 | 6 | 302.73% |
| PARA240426P00015000 | 2024-04-08 9:33AM EDT | 15.00 | 3.50 | 1.00 | 4.45 | 0.00 | - | 3 | 1 | 247.66% |
| PARA240426P00015500 | 2024-04-19 3:35PM EDT | 15.50 | 2.57 | 2.54 | 4.95 | -0.68 | -20.92% | 1 | 1 | 402.34% |
| PARA240426P00016000 | 2024-04-23 1:51PM EDT | 16.00 | 3.20 | 2.94 | 5.45 | 0.00 | - | 5 | 2 | 416.41% |
| PARA240426P00016500 | 2024-03-25 10:38AM EDT | 16.50 | 5.27 | 3.20 | 5.90 | 0.00 | - | 2 | 0 | 405.08% |
| PARA240426P00017000 | 2024-04-03 3:47PM EDT | 17.00 | 4.10 | 3.80 | 6.30 | 0.00 | - | 7 | 7 | 427.34% |
| PARA240426P00017500 | 2024-04-23 2:07PM EDT | 17.50 | 4.65 | 3.50 | 5.20 | 0.00 | - | 6 | 6 | 350.00% |
© 2024 Yahoo. Todos los derechos reservados.