La bourse ferme dans 1 h 38 min
CAC 40
8 036,63 +30,06 (+0,38 %) Euro Stoxx 50
5 070,54 +34,88 (+0,69 %) Dow Jones
38 943,37 +136,04 (+0,35 %) EUR/USD
1,0893 +0,0019 (+0,17 %) Gold future
2 383,10 +7,60 (+0,32 %) Bitcoin EUR
65 459,51 +534,38 (+0,82 %)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA241220C00004000 | 2024-05-21 9:52AM EDT | 4.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PARA241220C00006000 | 2024-05-06 1:27PM EDT | 6.00 | 7.70 | 5.55 | 6.95 | 0.00 | - | 10 | 2 | 68.16% |
| PARA241220C00007000 | 2024-05-08 9:30AM EDT | 7.00 | 6.05 | 3.10 | 6.35 | 0.00 | - | 3 | 3 | 119.63% |
| PARA241220C00009000 | 2024-06-05 2:02PM EDT | 9.00 | 3.50 | 2.67 | 3.55 | 0.00 | - | 20 | 22 | 50.00% |
| PARA241220C00010000 | 2024-06-05 2:30PM EDT | 10.00 | 2.87 | 2.50 | 2.84 | 0.00 | - | 20 | 195 | 48.93% |
| PARA241220C00011000 | 2024-06-04 3:39PM EDT | 11.00 | 2.25 | 1.75 | 2.44 | 0.00 | - | 13 | 111 | 54.64% |
| PARA241220C00012000 | 2024-06-05 3:26PM EDT | 12.00 | 1.65 | 1.27 | 1.68 | 0.00 | - | 9 | 373 | 46.34% |
| PARA241220C00013000 | 2024-06-05 10:02AM EDT | 13.00 | 1.30 | 1.03 | 1.32 | 0.00 | - | 1 | 1,197 | 47.31% |
| PARA241220C00014000 | 2024-06-05 9:53AM EDT | 14.00 | 1.07 | 0.74 | 1.00 | 0.00 | - | 5 | 584 | 47.12% |
| PARA241220C00015000 | 2024-06-05 3:50PM EDT | 15.00 | 0.70 | 0.56 | 0.75 | 0.00 | - | 730 | 3,278 | 46.92% |
| PARA241220C00016000 | 2024-06-05 1:01PM EDT | 16.00 | 0.49 | 0.39 | 0.61 | 0.00 | - | 1 | 833 | 48.54% |
| PARA241220C00017000 | 2024-06-03 3:37PM EDT | 17.00 | 0.56 | 0.12 | 0.52 | 0.00 | - | 31 | 493 | 50.68% |
| PARA241220C00018000 | 2024-06-05 9:53AM EDT | 18.00 | 0.33 | 0.09 | 0.41 | 0.00 | - | 5 | 2,075 | 51.07% |
| PARA241220C00019000 | 2024-05-30 1:38PM EDT | 19.00 | 0.31 | 0.22 | 0.46 | 0.00 | - | 10 | 11 | 52.15% |
| PARA241220C00020000 | 2024-06-05 12:21PM EDT | 20.00 | 0.18 | 0.15 | 0.54 | 0.00 | - | 28 | 2,810 | 56.15% |
| PARA241220C00025000 | 2024-06-03 1:22PM EDT | 25.00 | 0.12 | 0.00 | 0.59 | 0.00 | - | 1 | 9 | 68.85% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA241220P00007000 | 2024-05-29 2:35PM EDT | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 25.00% |
| PARA241220P00008000 | 2024-05-17 3:37PM EDT | 8.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 110 | 189 | 50.98% |
| PARA241220P00009000 | 2024-06-05 1:29PM EDT | 9.00 | 0.40 | 0.18 | 0.66 | 0.00 | - | 2 | 7,182 | 58.98% |
| PARA241220P00010000 | 2024-06-04 3:34PM EDT | 10.00 | 0.63 | 0.30 | 1.02 | 0.00 | - | 2 | 1,933 | 58.69% |
| PARA241220P00011000 | 2024-06-04 11:11AM EDT | 11.00 | 0.92 | 0.72 | 1.44 | 0.00 | - | 10 | 350 | 57.62% |
| PARA241220P00012000 | 2024-06-04 10:38AM EDT | 12.00 | 1.30 | 1.22 | 1.97 | 0.00 | - | 3 | 740 | 57.42% |
| PARA241220P00013000 | 2024-06-05 11:36AM EDT | 13.00 | 1.97 | 1.96 | 2.78 | 0.00 | - | 82 | 1,417 | 51.42% |
| PARA241220P00014000 | 2024-06-03 3:43PM EDT | 14.00 | 2.16 | 2.30 | 3.45 | 0.00 | - | 1 | 48 | 62.70% |
| PARA241220P00015000 | 2024-06-04 9:43AM EDT | 15.00 | 3.11 | 3.05 | 4.25 | 0.00 | - | 10 | 270 | 64.60% |
| PARA241220P00016000 | 2024-04-30 3:05PM EDT | 16.00 | 4.92 | 2.56 | 5.40 | 0.00 | - | - | 8 | 75.59% |
| PARA241220P00018000 | 2024-05-03 10:30AM EDT | 18.00 | 4.07 | 4.25 | 6.85 | 0.00 | - | 1 | 1 | 70.07% |
| PARA241220P00020000 | 2024-06-03 12:03PM EDT | 20.00 | 7.51 | 6.00 | 8.85 | 0.00 | - | 4 | 8 | 79.00% |
| PARA241220P00025000 | 2024-06-03 1:43PM EDT | 25.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 0.00% |
