La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 939,24 +302,22 (+0,53 %)
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 :
Prix d’exercice:10.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00010000 | 2024-05-10 1:07PM EDT | 2024-05-17 | 3.14 | 2.36 | 4.15 | +0.34 | +12.14% | 6 | 1,388 | 193.75% |
| PARA240524C00010000 | 2024-05-09 10:43AM EDT | 2024-05-24 | 2.90 | 2.52 | 3.65 | 0.00 | - | 1 | 298 | 84.38% |
| PARA240531C00010000 | 2024-05-10 11:12AM EDT | 2024-05-31 | 3.09 | 3.00 | 4.25 | -0.55 | -15.11% | 8 | 266 | 157.62% |
| PARA240607C00010000 | 2024-05-09 3:46PM EDT | 2024-06-07 | 3.15 | 2.07 | 3.80 | 0.00 | - | 2 | 307 | 153.71% |
| PARA240614C00010000 | 2024-05-02 1:27PM EDT | 2024-06-14 | 2.86 | 2.63 | 3.95 | 0.00 | - | - | 1 | 85.74% |
| PARA240621C00010000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 3.25 | 3.00 | 4.00 | -0.02 | -0.61% | 57 | 10,226 | 99.02% |
| PARA240719C00010000 | 2024-05-09 2:50PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.40 | 0.00 | - | 100 | 1,102 | 63.09% |
| PARA240920C00010000 | 2024-05-10 12:21PM EDT | 2024-09-20 | 3.53 | 3.45 | 4.00 | -0.21 | -5.61% | 307 | 2,454 | 66.11% |
| PARA241220C00010000 | 2024-05-10 9:50AM EDT | 2024-12-20 | 4.05 | 3.75 | 4.80 | -0.11 | -2.64% | 1 | 50 | 69.53% |
| PARA250117C00010000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 3.95 | 3.85 | 3.95 | +0.25 | +6.76% | 17 | 6,164 | 53.71% |
| PARA251219C00010000 | 2024-05-09 3:07PM EDT | 2025-12-19 | 4.42 | 4.25 | 4.65 | 0.00 | - | 2 | 3,756 | 50.34% |
| PARA260116C00010000 | 2024-05-10 3:59PM EDT | 2026-01-16 | 4.63 | 4.30 | 4.70 | +0.23 | +5.23% | 17 | 6,739 | 50.15% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00010000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 14,969 | 106.25% |
| PARA240524P00010000 | 2024-05-09 12:39PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 566 | 84.38% |
| PARA240531P00010000 | 2024-05-09 10:04AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.22 | -0.01 | -14.29% | 5 | 346 | 93.36% |
| PARA240607P00010000 | 2024-05-10 11:11AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.20 | -0.04 | -44.44% | 6 | 132 | 76.95% |
| PARA240614P00010000 | 2024-05-07 10:17AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.18 | -0.07 | -53.85% | 5 | 42 | 68.56% |
| PARA240621P00010000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.14 | -0.04 | -30.77% | 190 | 12,857 | 61.72% |
| PARA240719P00010000 | 2024-05-08 11:36AM EDT | 2024-07-19 | 0.29 | 0.18 | 0.22 | 0.00 | - | 7 | 944 | 56.64% |
| PARA240920P00010000 | 2024-05-10 10:42AM EDT | 2024-09-20 | 0.39 | 0.35 | 0.50 | -0.01 | -2.50% | 21 | 4,240 | 53.91% |
| PARA241220P00010000 | 2024-05-08 9:58AM EDT | 2024-12-20 | 0.71 | 0.57 | 0.96 | 0.00 | - | 1 | 756 | 54.00% |
| PARA250117P00010000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 0.68 | 0.64 | 0.71 | -0.02 | -2.86% | 5 | 12,875 | 49.12% |
| PARA251219P00010000 | 2024-05-10 2:37PM EDT | 2025-12-19 | 1.08 | 0.92 | 1.05 | +0.08 | +8.00% | 63 | 6,438 | 39.31% |
| PARA260116P00010000 | 2024-05-10 3:34PM EDT | 2026-01-16 | 0.91 | 0.94 | 1.03 | -0.12 | -11.65% | 1,724 | 4,654 | 37.99% |
