La bourse ferme dans 3 h 23 min
CAC 40
8 203,43 -15,71 (-0,19 %) Euro Stoxx 50
5 077,60 -7,48 (-0,15 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0799 +0,0027 (+0,25 %) Gold future
2 350,30 -24,70 (-1,04 %) Bitcoin EUR
58 123,01 +1 512,86 (+2,67 %)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00003000 | 2024-05-07 9:49AM EDT | 3.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240517C00005000 | 2024-05-07 11:13AM EDT | 5.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| PARA240517C00007000 | 2024-05-06 10:40AM EDT | 7.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| PARA240517C00008000 | 2024-05-03 11:05AM EDT | 8.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 0.00% |
| PARA240517C00008500 | 2024-05-07 10:06AM EDT | 8.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PARA240517C00009000 | 2024-05-07 9:53AM EDT | 9.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 39 | 161 | 0.00% |
| PARA240517C00009500 | 2024-04-26 10:16AM EDT | 9.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PARA240517C00010000 | 2024-05-10 1:07PM EDT | 10.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 30 | 1,383 | 0.00% |
| PARA240517C00010500 | 2024-05-10 3:31PM EDT | 10.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 110 | 101 | 0.00% |
| PARA240517C00011000 | 2024-05-10 3:59PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,143 | 0.00% |
| PARA240517C00011500 | 2024-05-10 11:40AM EDT | 11.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 200 | 497 | 0.00% |
| PARA240517C00012000 | 2024-05-10 3:57PM EDT | 12.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 188 | 37,129 | 0.00% |
| PARA240517C00012500 | 2024-05-10 3:47PM EDT | 12.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 62 | 4,757 | 0.00% |
| PARA240517C00013000 | 2024-05-10 3:59PM EDT | 13.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 111 | 14,295 | 0.00% |
| PARA240517C00013500 | 2024-05-10 3:58PM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49 | 4,477 | 12.50% |
| PARA240517C00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 215 | 9,118 | 12.50% |
| PARA240517C00014500 | 2024-05-10 3:59PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 1,498 | 25.00% |
| PARA240517C00015000 | 2024-05-10 3:58PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 611 | 21,444 | 25.00% |
| PARA240517C00015500 | 2024-05-10 1:31PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 882 | 50.00% |
| PARA240517C00016000 | 2024-05-10 3:30PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 7,868 | 50.00% |
| PARA240517C00016500 | 2024-05-10 2:38PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,255 | 50.00% |
| PARA240517C00017000 | 2024-05-10 3:54PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 6,373 | 50.00% |
| PARA240517C00017500 | 2024-05-10 12:16PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 50.00% |
| PARA240517C00018000 | 2024-05-10 3:27PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 8,179 | 50.00% |
| PARA240517C00018500 | 2024-05-10 2:39PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 546 | 1,238 | 50.00% |
| PARA240517C00019000 | 2024-05-10 2:12PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 5,143 | 50.00% |
| PARA240517C00019500 | 2024-05-10 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 722 | 50.00% |
| PARA240517C00020000 | 2024-05-10 10:03AM EDT | 20.00 | 0.01 | 0.05 | 0.00 | 0.00 | - | 146 | 4,864 | 178.13% |
| PARA240517C00021000 | 2024-05-08 9:52AM EDT | 21.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 9 | 108 | 156.25% |
| PARA240517C00022000 | 2024-05-03 11:14AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 50.00% |
| PARA240517C00025000 | 2024-05-10 1:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00006000 | 2024-03-25 10:09AM EDT | 6.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 585.94% |
| PARA240517P00007000 | 2024-05-07 12:37PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,026 | 50.00% |
| PARA240517P00008000 | 2024-05-08 10:14AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,179 | 50.00% |
| PARA240517P00008500 | 2024-05-08 10:30AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 50.00% |
| PARA240517P00009000 | 2024-05-09 11:28AM EDT | 9.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 13 | 2,539 | 131.25% |
| PARA240517P00009500 | 2024-05-10 3:31PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 50.00% |
| PARA240517P00010000 | 2024-05-10 3:50PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 14,968 | 50.00% |
| PARA240517P00010500 | 2024-05-10 2:23PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 654 | 50.00% |
| PARA240517P00011000 | 2024-05-10 3:59PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 719 | 6,100 | 50.00% |
| PARA240517P00011500 | 2024-05-10 3:15PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 553 | 1,647 | 25.00% |
| PARA240517P00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 171 | 6,626 | 25.00% |
| PARA240517P00012500 | 2024-05-10 3:59PM EDT | 12.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 146 | 5,602 | 12.50% |
| PARA240517P00013000 | 2024-05-10 3:59PM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 35 | 3,750 | 1.56% |
| PARA240517P00013500 | 2024-05-10 3:48PM EDT | 13.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 7,282 | 0.00% |
| PARA240517P00014000 | 2024-05-10 3:46PM EDT | 14.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 17 | 873 | 0.00% |
| PARA240517P00014500 | 2024-05-10 9:56AM EDT | 14.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| PARA240517P00015000 | 2024-05-10 9:54AM EDT | 15.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 0.00% |
| PARA240517P00015500 | 2024-05-03 3:55PM EDT | 15.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 0.00% |
| PARA240517P00016000 | 2024-05-08 1:56PM EDT | 16.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 178 | 621 | 0.00% |
| PARA240517P00016500 | 2024-04-25 10:24AM EDT | 16.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PARA240517P00017000 | 2024-05-03 2:16PM EDT | 17.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 585 | 610 | 0.00% |
| PARA240517P00017500 | 2024-04-22 10:01AM EDT | 17.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PARA240517P00018000 | 2024-05-03 9:30AM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PARA240517P00021000 | 2024-04-30 11:09AM EDT | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PARA240517P00025000 | 2024-04-15 12:50PM EDT | 25.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
