La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0732 +0,0023 (+0,21 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 707,96 +913,77 (+1,61 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240816C00002000 | 2024-06-25 1:00PM EDT | 2.00 | 8.06 | 7.55 | 9.50 | +8.06 | - | - | 7 | 304.69% |
| PARA240816C00007000 | 2024-06-25 2:42PM EDT | 7.00 | 3.29 | 1.63 | 4.35 | 0.00 | - | 4 | 20 | 185.55% |
| PARA240816C00008000 | 2024-06-27 2:17PM EDT | 8.00 | 2.42 | 1.40 | 3.35 | 0.00 | - | 3 | 15 | 147.07% |
| PARA240816C00009000 | 2024-06-28 3:51PM EDT | 9.00 | 1.77 | 0.59 | 1.80 | +0.27 | +18.00% | 100 | 154 | 67.77% |
| PARA240816C00010000 | 2024-06-28 3:26PM EDT | 10.00 | 1.03 | 0.00 | 1.30 | +0.18 | +21.18% | 234 | 1,459 | 74.41% |
| PARA240816C00011000 | 2024-06-28 3:18PM EDT | 11.00 | 0.56 | 0.55 | 0.77 | +0.03 | +5.66% | 86 | 391 | 60.45% |
| PARA240816C00012000 | 2024-06-28 3:41PM EDT | 12.00 | 0.32 | 0.34 | 0.35 | +0.02 | +6.67% | 114 | 291 | 58.20% |
| PARA240816C00013000 | 2024-06-28 2:57PM EDT | 13.00 | 0.19 | 0.13 | 0.25 | -0.02 | -9.52% | 22 | 373 | 59.18% |
| PARA240816C00014000 | 2024-06-28 1:17PM EDT | 14.00 | 0.10 | 0.02 | 0.12 | +0.01 | +11.11% | 26 | 1,341 | 54.69% |
| PARA240816C00015000 | 2024-06-24 11:26AM EDT | 15.00 | 0.07 | 0.00 | 0.10 | +0.07 | - | - | 46 | 59.77% |
| PARA240816C00016000 | 2024-06-25 9:34AM EDT | 16.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 66.41% |
| PARA240816C00018000 | 2024-06-27 10:00AM EDT | 18.00 | 0.03 | 0.00 | 0.06 | +0.03 | - | - | 101 | 75.00% |
| PARA240816C00020000 | 2024-06-28 3:25PM EDT | 20.00 | 0.02 | 0.00 | 0.44 | +0.02 | - | 17 | 0 | 125.98% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240816P00005000 | 2024-06-24 10:21AM EDT | 5.00 | 0.01 | 0.01 | 0.04 | +0.01 | - | - | 1 | 103.13% |
| PARA240816P00008000 | 2024-06-26 3:55PM EDT | 8.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 55.86% |
| PARA240816P00009000 | 2024-06-28 3:33PM EDT | 9.00 | 0.22 | 0.15 | 0.30 | -0.11 | -33.33% | 109 | 206 | 51.17% |
| PARA240816P00010000 | 2024-06-28 3:33PM EDT | 10.00 | 0.56 | 0.10 | 0.80 | -0.11 | -16.42% | 73 | 452 | 66.80% |
| PARA240816P00011000 | 2024-06-28 2:34PM EDT | 11.00 | 1.20 | 0.81 | 1.53 | -0.04 | -3.23% | 5 | 234 | 53.71% |
| PARA240816P00012000 | 2024-06-28 1:32PM EDT | 12.00 | 1.93 | 0.55 | 2.83 | -0.13 | -6.31% | 6 | 35 | 119.53% |
| PARA240816P00013000 | 2024-06-28 12:27PM EDT | 13.00 | 2.72 | 0.65 | 4.10 | -0.18 | -6.21% | 1 | 29 | 155.66% |
| PARA240816P00014000 | 2024-06-27 11:47AM EDT | 14.00 | 3.90 | 2.46 | 4.70 | +3.90 | - | - | 11 | 143.75% |
| PARA240816P00015000 | 2024-06-26 2:56PM EDT | 15.00 | 5.00 | 4.30 | 4.95 | +5.00 | - | - | 5 | 97.66% |
| PARA240816P00016000 | 2024-06-21 2:33PM EDT | 16.00 | 5.90 | 5.30 | 5.95 | 0.00 | - | 1 | 1 | 56.25% |
| PARA240816P00018000 | 2024-06-21 11:17AM EDT | 18.00 | 7.70 | 6.35 | 7.75 | 0.00 | - | 5 | 1 | 100.39% |
