Marchés français ouverture 5 h 18 min
Dow Jones
38 807,33 +96,04 (+0,25 %) Nasdaq
17 187,90 +330,86 (+1,96 %) Nikkei 225
38 896,21 +406,04 (+1,05 %) EUR/USD
1,0893 +0,0019 (+0,17 %) HANG SENG
18 577,58 +152,62 (+0,83 %) Bitcoin EUR
65 307,71 -63,60 (-0,10 %)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719C00005000 | 2024-05-03 12:00PM EDT | 5.00 | 9.40 | 6.60 | 8.00 | 0.00 | - | 6 | 21 | 192.97% |
| PARA240719C00006000 | 2024-05-31 12:37PM EDT | 6.00 | 5.81 | 5.85 | 7.25 | 0.00 | - | 2 | 17 | 200.39% |
| PARA240719C00007000 | 2024-05-02 10:51AM EDT | 7.00 | 5.41 | 4.60 | 6.05 | 0.00 | - | 23 | 33 | 133.20% |
| PARA240719C00008000 | 2024-06-03 3:14PM EDT | 8.00 | 5.01 | 2.88 | 4.25 | 0.00 | - | 200 | 1,439 | 96.09% |
| PARA240719C00009000 | 2024-06-03 3:43PM EDT | 9.00 | 4.02 | 1.88 | 3.30 | 0.00 | - | 160 | 207 | 80.86% |
| PARA240719C00010000 | 2024-06-05 1:54PM EDT | 10.00 | 2.21 | 2.12 | 2.61 | -0.30 | -11.95% | 1 | 1,137 | 65.63% |
| PARA240719C00011000 | 2024-06-05 12:22PM EDT | 11.00 | 1.47 | 1.34 | 1.49 | -0.03 | -2.00% | 100 | 1,750 | 52.73% |
| PARA240719C00012000 | 2024-06-05 3:51PM EDT | 12.00 | 0.83 | 0.81 | 0.87 | -0.11 | -11.70% | 146 | 4,058 | 49.81% |
| PARA240719C00013000 | 2024-06-05 3:44PM EDT | 13.00 | 0.45 | 0.45 | 0.47 | -0.07 | -13.46% | 294 | 4,022 | 49.12% |
| PARA240719C00014000 | 2024-06-05 3:35PM EDT | 14.00 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 1,288 | 5,532 | 51.37% |
| PARA240719C00015000 | 2024-06-05 3:53PM EDT | 15.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 570 | 12,766 | 51.95% |
| PARA240719C00016000 | 2024-06-05 2:00PM EDT | 16.00 | 0.09 | 0.06 | 0.14 | -0.01 | -10.00% | 19 | 1,834 | 57.42% |
| PARA240719C00017000 | 2024-06-05 3:39PM EDT | 17.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 1 | 3,508 | 63.28% |
| PARA240719C00018000 | 2024-06-04 3:52PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 1 | 5,321 | 78.13% |
| PARA240719C00019000 | 2024-05-28 11:40AM EDT | 19.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 232 | 85.74% |
| PARA240719C00020000 | 2024-06-05 2:48PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 56 | 9,825 | 71.88% |
| PARA240719C00025000 | 2024-06-03 10:43AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 716 | 155.27% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240719P00007000 | 2024-05-02 2:08PM EDT | 7.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 149 | 152.73% |
| PARA240719P00008000 | 2024-06-03 12:58PM EDT | 8.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 1,190 | 123.83% |
| PARA240719P00009000 | 2024-06-05 2:30PM EDT | 9.00 | 0.05 | 0.01 | 0.11 | +0.03 | +150.00% | 25 | 626 | 56.64% |
| PARA240719P00010000 | 2024-06-05 3:37PM EDT | 10.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 2,866 | 2,008 | 49.61% |
| PARA240719P00011000 | 2024-06-05 3:37PM EDT | 11.00 | 0.33 | 0.30 | 0.34 | -0.01 | -2.94% | 113 | 3,247 | 47.66% |
| PARA240719P00012000 | 2024-06-05 3:07PM EDT | 12.00 | 0.71 | 0.71 | 0.75 | +0.05 | +7.58% | 115 | 5,212 | 47.36% |
| PARA240719P00013000 | 2024-06-04 3:52PM EDT | 13.00 | 1.32 | 1.14 | 1.42 | +0.02 | +1.54% | 5 | 4,893 | 51.07% |
| PARA240719P00014000 | 2024-06-04 12:04PM EDT | 14.00 | 2.03 | 1.06 | 2.33 | 0.00 | - | 1 | 1,535 | 62.11% |
| PARA240719P00015000 | 2024-06-04 1:21PM EDT | 15.00 | 2.70 | 2.38 | 4.65 | 0.00 | - | 5 | 1,453 | 89.36% |
| PARA240719P00016000 | 2024-05-29 9:55AM EDT | 16.00 | 4.20 | 2.74 | 4.75 | 0.00 | - | 3 | 785 | 118.46% |
| PARA240719P00017000 | 2024-05-31 12:59PM EDT | 17.00 | 5.20 | 4.75 | 5.20 | 0.00 | - | 3 | 586 | 58.59% |
| PARA240719P00018000 | 2024-05-06 11:51AM EDT | 18.00 | 5.90 | 4.75 | 6.70 | +0.84 | +16.60% | 1 | 284 | 137.40% |
| PARA240719P00019000 | 2024-04-22 9:40AM EDT | 19.00 | 7.00 | 6.40 | 7.85 | 0.00 | - | - | 61 | 96.48% |
| PARA240719P00020000 | 2024-06-04 10:56AM EDT | 20.00 | 7.65 | 7.70 | 8.70 | 0.00 | - | 2 | 8 | 112.70% |
| PARA240719P00025000 | 2024-06-03 3:39PM EDT | 25.00 | 12.05 | 12.70 | 13.25 | 0.00 | - | 20 | 20 | 105.47% |
