La bourse est fermée
Dow Jones
39 430,42 -82,42 (-0,21 %) Nasdaq
16 378,54 +37,67 (+0,23 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0793 +0,0021 (+0,19 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 173,63 +1 090,72 (+1,91 %)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517C00015000 | 2024-05-13 1:48PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 1,624 | 21,444 | 85.94% |
| PARA240524C00015000 | 2024-05-13 1:30PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 234 | 806 | 67.19% |
| PARA240531C00015000 | 2024-05-13 12:00PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.22 | -0.03 | -11.54% | 28 | 873 | 66.60% |
| PARA240607C00015000 | 2024-05-13 12:39PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.28 | 0.00 | - | 142 | 150 | 62.31% |
| PARA240614C00015000 | 2024-05-13 12:27PM EDT | 2024-06-14 | 0.37 | 0.32 | 0.39 | -0.01 | -2.63% | 25 | 172 | 62.70% |
| PARA240621C00015000 | 2024-05-13 1:47PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.44 | -0.05 | -10.42% | 5,477 | 47,131 | 61.43% |
| PARA240628C00015000 | 2024-05-10 11:30AM EDT | 2024-06-28 | 0.52 | 0.45 | 0.51 | 0.00 | - | - | 4 | 60.35% |
| PARA240719C00015000 | 2024-05-13 9:39AM EDT | 2024-07-19 | 0.65 | 0.59 | 0.63 | +0.02 | +3.17% | 14 | 9,580 | 56.74% |
| PARA240920C00015000 | 2024-05-13 1:33PM EDT | 2024-09-20 | 0.97 | 0.87 | 1.04 | -0.05 | -4.90% | 9 | 10,099 | 52.64% |
| PARA241220C00015000 | 2024-05-09 1:59PM EDT | 2024-12-20 | 1.35 | 1.32 | 1.39 | 0.00 | - | 1 | 1,976 | 50.49% |
| PARA250117C00015000 | 2024-05-13 1:33PM EDT | 2025-01-17 | 1.36 | 1.34 | 1.55 | -0.06 | -4.23% | 166 | 26,442 | 52.15% |
| PARA251219C00015000 | 2024-05-10 11:42AM EDT | 2025-12-19 | 2.00 | 1.91 | 2.10 | 0.00 | - | 53 | 2,192 | 42.38% |
| PARA260116C00015000 | 2024-05-13 1:00PM EDT | 2026-01-16 | 2.15 | 1.93 | 2.23 | -0.04 | -1.83% | 3 | 8,074 | 43.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240517P00015000 | 2024-05-13 1:26PM EDT | 2024-05-17 | 1.91 | 1.80 | 2.17 | -0.06 | -3.05% | 12 | 372 | 84.38% |
| PARA240524P00015000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 2.11 | 1.95 | 2.02 | 0.00 | - | 11 | 117 | 54.30% |
| PARA240531P00015000 | 2024-05-13 9:39AM EDT | 2024-05-31 | 1.87 | 2.04 | 2.11 | -0.41 | -17.98% | 2 | 51 | 57.81% |
| PARA240607P00015000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 2.19 | 2.09 | 2.19 | 0.00 | - | 200 | 205 | 56.45% |
| PARA240614P00015000 | 2024-05-07 11:45AM EDT | 2024-06-14 | 2.45 | 2.14 | 2.23 | 0.00 | - | - | 5 | 54.10% |
| PARA240621P00015000 | 2024-05-10 10:55AM EDT | 2024-06-21 | 2.31 | 2.26 | 2.32 | 0.00 | - | 39 | 12,003 | 56.84% |
| PARA240719P00015000 | 2024-05-13 12:10PM EDT | 2024-07-19 | 2.30 | 2.38 | 2.50 | -0.06 | -2.54% | 10 | 790 | 51.47% |
| PARA240920P00015000 | 2024-05-07 12:00PM EDT | 2024-09-20 | 2.80 | 1.43 | 2.87 | 0.00 | - | 40 | 1,431 | 52.00% |
| PARA241220P00015000 | 2024-05-02 11:53AM EDT | 2024-12-20 | 3.56 | 1.51 | 2.98 | 0.00 | - | - | 53 | 42.73% |
| PARA250117P00015000 | 2024-05-10 12:42PM EDT | 2025-01-17 | 3.00 | 2.72 | 3.45 | 0.00 | - | 320 | 20,265 | 51.37% |
| PARA251219P00015000 | 2024-05-13 10:31AM EDT | 2025-12-19 | 3.28 | 2.46 | 3.45 | -0.10 | -2.96% | 15 | 1,423 | 33.57% |
| PARA260116P00015000 | 2024-05-13 9:31AM EDT | 2026-01-16 | 2.28 | 2.50 | 3.50 | -0.62 | -21.38% | 1 | 2,125 | 33.55% |
