La bourse ferme dans 48 min
CAC 40
8 047,94 +41,37 (+0,52 %) Euro Stoxx 50
5 070,52 +34,86 (+0,69 %) Dow Jones
38 834,45 +27,12 (+0,07 %) EUR/USD
1,0881 +0,0007 (+0,07 %) Gold future
2 383,80 +8,30 (+0,35 %) Bitcoin EUR
65 548,99 +412,53 (+0,63 %)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607C00002500 | 2024-06-04 9:30AM EDT | 2.50 | 10.35 | 8.75 | 10.25 | 0.00 | - | 1 | 1 | 2,134.38% |
| PARA240607C00006500 | 2024-05-01 3:53PM EDT | 6.50 | 5.80 | 4.05 | 7.45 | 0.00 | - | - | 0 | 550.00% |
| PARA240607C00008000 | 2024-06-06 10:04AM EDT | 8.00 | 4.10 | 3.40 | 4.60 | -0.10 | -2.38% | 44 | 44 | 623.44% |
| PARA240607C00009000 | 2024-06-04 10:34AM EDT | 9.00 | 3.45 | 2.80 | 3.35 | 0.00 | - | 1 | 1 | 368.75% |
| PARA240607C00009500 | 2024-06-03 2:53PM EDT | 9.50 | 3.45 | 2.00 | 3.25 | 0.00 | - | 2 | 1 | 499.22% |
| PARA240607C00010000 | 2024-06-05 3:20PM EDT | 10.00 | 2.10 | 1.86 | 2.47 | 0.00 | - | 1 | 233 | 134.38% |
| PARA240607C00010500 | 2024-06-05 10:12AM EDT | 10.50 | 1.25 | 1.36 | 2.31 | 0.00 | - | 1 | 48 | 217.97% |
| PARA240607C00011000 | 2024-06-05 2:49PM EDT | 11.00 | 1.12 | 0.89 | 1.24 | 0.00 | - | 42 | 819 | 129.69% |
| PARA240607C00011500 | 2024-06-06 9:46AM EDT | 11.50 | 0.62 | 0.47 | 0.72 | 0.00 | - | 1 | 2,582 | 79.69% |
| PARA240607C00012000 | 2024-06-06 10:19AM EDT | 12.00 | 0.28 | 0.25 | 0.31 | +0.02 | +7.69% | 285 | 9,441 | 53.91% |
| PARA240607C00012500 | 2024-06-06 10:13AM EDT | 12.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 196 | 7,971 | 57.03% |
| PARA240607C00013000 | 2024-06-06 10:08AM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 81 | 12,036 | 67.19% |
| PARA240607C00013500 | 2024-06-06 9:35AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 13,607 | 84.38% |
| PARA240607C00014000 | 2024-06-06 10:14AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 39 | 3,086 | 98.44% |
| PARA240607C00014500 | 2024-06-05 3:09PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,787 | 118.75% |
| PARA240607C00015000 | 2024-06-05 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 143 | 4,356 | 137.50% |
| PARA240607C00015500 | 2024-06-05 3:49PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 793 | 143.75% |
| PARA240607C00016000 | 2024-06-04 10:04AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,552 | 156.25% |
| PARA240607C00016500 | 2024-06-04 9:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 175.00% |
| PARA240607C00017000 | 2024-06-05 12:14PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 207 | 187.50% |
| PARA240607C00017500 | 2024-06-03 3:42PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 242 | 249 | 200.00% |
| PARA240607C00018000 | 2024-06-05 11:04AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 212.50% |
| PARA240607C00018500 | 2024-06-03 10:17AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 225.00% |
| PARA240607C00019000 | 2024-05-29 11:03AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 318 | 237.50% |
| PARA240607C00020000 | 2024-06-04 9:58AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 295 | 262.50% |
| PARA240607C00021000 | 2024-05-28 12:37PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 287.50% |
| PARA240607C00021500 | 2024-06-03 9:37AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 34 | 300.00% |
| PARA240607C00022000 | 2024-06-03 9:38AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 203 | 300.00% |
| PARA240607C00022500 | 2024-05-06 9:42AM EDT | 22.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| PARA240607C00023000 | 2024-06-03 2:10PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 325.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240607P00006000 | 2024-05-20 10:37AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 56 | 375.00% |
| PARA240607P00006500 | 2024-05-17 10:08AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 49 | 350.00% |
| PARA240607P00007000 | 2024-05-22 10:52AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 67 | 300.00% |
| PARA240607P00008000 | 2024-05-13 2:06PM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 237.50% |
| PARA240607P00008500 | 2024-05-31 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 164 | 206.25% |
| PARA240607P00009000 | 2024-06-03 10:03AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 501 | 175.00% |
| PARA240607P00009500 | 2024-06-04 1:51PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,102 | 150.00% |
| PARA240607P00010000 | 2024-06-04 3:39PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,457 | 118.75% |
| PARA240607P00010500 | 2024-06-05 1:05PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,020 | 93.75% |
| PARA240607P00011000 | 2024-06-06 10:03AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 1,892 | 81.25% |
| PARA240607P00011500 | 2024-06-06 9:51AM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 82 | 5,676 | 59.38% |
| PARA240607P00012000 | 2024-06-06 10:21AM EDT | 12.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 279 | 5,205 | 64.06% |
| PARA240607P00012500 | 2024-06-06 10:18AM EDT | 12.50 | 0.50 | 0.45 | 0.51 | -0.03 | -5.66% | 7 | 3,048 | 75.00% |
| PARA240607P00013000 | 2024-06-05 3:39PM EDT | 13.00 | 0.92 | 0.82 | 1.14 | 0.00 | - | 9 | 3,769 | 116.41% |
| PARA240607P00013500 | 2024-06-05 2:02PM EDT | 13.50 | 1.48 | 1.18 | 2.86 | 0.00 | - | 3 | 19 | 326.56% |
| PARA240607P00014000 | 2024-06-04 3:18PM EDT | 14.00 | 1.79 | 1.63 | 3.75 | 0.00 | - | 1 | 22 | 417.19% |
| PARA240607P00014500 | 2024-06-04 1:19PM EDT | 14.50 | 2.44 | 1.65 | 2.73 | 0.00 | - | 6 | 14 | 310.16% |
| PARA240607P00015000 | 2024-06-06 9:44AM EDT | 15.00 | 2.96 | 2.47 | 3.55 | +0.01 | +0.34% | 1 | 216 | 253.13% |
| PARA240607P00015500 | 2024-05-23 9:30AM EDT | 15.50 | 4.05 | 2.56 | 4.35 | 0.00 | - | 2 | 2 | 248.44% |
| PARA240607P00016000 | 2024-05-20 1:36PM EDT | 16.00 | 4.06 | 3.50 | 6.00 | 0.00 | - | 12 | 141 | 571.09% |
| PARA240607P00016500 | 2024-05-03 9:49AM EDT | 16.50 | 2.14 | 4.30 | 6.75 | 0.00 | - | 2 | 2 | 683.59% |
| PARA240607P00017000 | 2024-05-03 9:51AM EDT | 17.00 | 2.88 | 4.80 | 7.25 | 0.00 | - | 8 | 8 | 711.72% |
| PARA240607P00025000 | 2024-06-03 11:55AM EDT | 25.00 | 12.05 | 11.85 | 15.00 | 0.00 | - | 1 | 0 | 815.63% |
