Mercados españoles abiertos en 7 hrs 49 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,55 -0,33 (-0,40%) Bitcoin EUR
64.664,89 +345,91 (+0,54%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524C00003000 | 2024-05-17 1:46PM EDT | 3.00 | 9.30 | 8.80 | 10.35 | 0.00 | - | 1 | 1 | 1,225.00% |
| PARA240524C00004000 | 2024-05-17 10:00AM EDT | 4.00 | 8.50 | 7.90 | 10.00 | 0.00 | - | 1 | 0 | 1,226.56% |
| PARA240524C00007500 | 2024-05-21 12:56PM EDT | 7.50 | 4.73 | 3.50 | 6.70 | +0.18 | +3.96% | 1 | 2 | 508.59% |
| PARA240524C00008000 | 2024-05-21 9:51AM EDT | 8.00 | 4.10 | 3.45 | 4.70 | -1.10 | -21.15% | 26 | 73 | 494.14% |
| PARA240524C00008500 | 2024-05-02 3:30PM EDT | 8.50 | 5.29 | 2.46 | 4.70 | 0.00 | - | 92 | 92 | 596.09% |
| PARA240524C00009000 | 2024-05-21 10:18AM EDT | 9.00 | 3.05 | 2.27 | 4.10 | +0.05 | +1.67% | 4 | 75 | 204.69% |
| PARA240524C00010000 | 2024-05-21 1:44PM EDT | 10.00 | 2.22 | 1.22 | 2.76 | +0.23 | +11.56% | 63 | 638 | 323.05% |
| PARA240524C00010500 | 2024-05-21 2:22PM EDT | 10.50 | 1.65 | 1.10 | 2.65 | +0.11 | +7.14% | 11 | 74 | 179.69% |
| PARA240524C00011000 | 2024-05-21 1:57PM EDT | 11.00 | 1.12 | 0.60 | 1.21 | +0.07 | +6.67% | 11 | 410 | 96.88% |
| PARA240524C00011500 | 2024-05-21 3:28PM EDT | 11.50 | 0.62 | 0.41 | 0.72 | +0.01 | +1.64% | 19 | 1,231 | 68.75% |
| PARA240524C00012000 | 2024-05-21 3:49PM EDT | 12.00 | 0.25 | 0.28 | 0.31 | -0.04 | -13.79% | 852 | 2,680 | 51.17% |
| PARA240524C00012500 | 2024-05-21 3:58PM EDT | 12.50 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 2,146 | 5,501 | 54.69% |
| PARA240524C00013000 | 2024-05-21 3:59PM EDT | 13.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 1,116 | 3,722 | 63.67% |
| PARA240524C00013500 | 2024-05-21 3:51PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 850 | 4,118 | 73.44% |
| PARA240524C00014000 | 2024-05-21 3:56PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 372 | 2,305 | 85.94% |
| PARA240524C00014500 | 2024-05-21 3:50PM EDT | 14.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 673 | 96.88% |
| PARA240524C00015000 | 2024-05-21 3:44PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 105 | 2,670 | 110.94% |
| PARA240524C00015500 | 2024-05-21 3:05PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 19 | 299 | 118.75% |
| PARA240524C00016000 | 2024-05-21 12:39PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 1,281 | 125.00% |
| PARA240524C00016500 | 2024-05-21 3:04PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 67 | 627 | 143.75% |
| PARA240524C00017000 | 2024-05-21 3:01PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 786 | 131.25% |
| PARA240524C00017500 | 2024-05-21 10:27AM EDT | 17.50 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 150 | 66 | 293.75% |
| PARA240524C00018000 | 2024-05-20 10:45AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 228 | 286 | 165.63% |
| PARA240524C00018500 | 2024-05-20 12:52PM EDT | 18.50 | 0.01 | 0.00 | 1.29 | 0.00 | - | 305 | 312 | 437.50% |
| PARA240524C00019000 | 2024-05-20 3:57PM EDT | 19.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 11 | 111 | 317.19% |
| PARA240524C00019500 | 2024-05-20 9:38AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 84 | 206.25% |
| PARA240524C00020000 | 2024-05-20 1:08PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,123 | 1,820 | 203.13% |
| PARA240524C00020500 | 2024-05-20 9:54AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 113 | 212.50% |
| PARA240524C00021000 | 2024-05-21 2:56PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 359 | 200.00% |
| PARA240524C00021500 | 2024-05-17 3:59PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 41 | 212.50% |
| PARA240524C00022000 | 2024-05-15 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 249 | 218.75% |
| PARA240524C00025000 | 2024-05-14 9:35AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 190 | 256.25% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA240524P00007500 | 2024-05-14 3:51PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 187.50% |
| PARA240524P00008000 | 2024-05-21 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 195 | 162.50% |
| PARA240524P00008500 | 2024-05-14 11:24AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 67 | 143.75% |
| PARA240524P00009000 | 2024-05-21 2:57PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 306 | 125.00% |
| PARA240524P00009500 | 2024-05-21 1:37PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 103.13% |
| PARA240524P00010000 | 2024-05-21 10:23AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,593 | 81.25% |
| PARA240524P00010500 | 2024-05-21 1:23PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 45 | 1,680 | 78.13% |
| PARA240524P00011000 | 2024-05-21 3:51PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 212 | 1,801 | 56.25% |
| PARA240524P00011500 | 2024-05-21 3:55PM EDT | 11.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 265 | 1,332 | 48.44% |
| PARA240524P00012000 | 2024-05-21 3:44PM EDT | 12.00 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 371 | 3,655 | 46.88% |
| PARA240524P00012500 | 2024-05-21 2:44PM EDT | 12.50 | 0.49 | 0.48 | 0.52 | -0.12 | -19.67% | 1,118 | 2,134 | 53.52% |
| PARA240524P00013000 | 2024-05-21 1:59PM EDT | 13.00 | 0.95 | 0.71 | 1.34 | -0.13 | -12.04% | 1,396 | 2,660 | 82.81% |
| PARA240524P00013500 | 2024-05-21 1:34PM EDT | 13.50 | 1.25 | 0.97 | 2.12 | -0.37 | -22.84% | 6 | 138 | 113.28% |
| PARA240524P00014000 | 2024-05-17 2:50PM EDT | 14.00 | 1.95 | 1.01 | 2.74 | 0.00 | - | 67 | 103 | 298.05% |
| PARA240524P00014500 | 2024-05-14 3:16PM EDT | 14.50 | 2.22 | 1.94 | 2.73 | 0.00 | - | 9 | 98 | 208.59% |
| PARA240524P00015000 | 2024-05-17 2:41PM EDT | 15.00 | 2.91 | 2.63 | 3.45 | +0.05 | +1.75% | 50 | 166 | 172.66% |
| PARA240524P00015500 | 2024-05-17 1:23PM EDT | 15.50 | 3.02 | 1.99 | 5.50 | 0.00 | - | 4 | 4 | 254.69% |
| PARA240524P00016000 | 2024-05-20 1:36PM EDT | 16.00 | 4.04 | 2.97 | 4.95 | 0.00 | - | 12 | 100 | 168.75% |
| PARA240524P00016500 | 2024-05-03 3:09PM EDT | 16.50 | 3.55 | 3.25 | 5.45 | 0.00 | - | 10 | 6 | 459.77% |
| PARA240524P00017000 | 2024-04-22 9:40AM EDT | 17.00 | 5.00 | 3.50 | 6.00 | 0.00 | - | - | 0 | 490.23% |
© 2024 Yahoo. Todos los derechos reservados.