香港股市 已收市

Paramount Global (PARA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
11.21-0.50 (-4.27%)
收市:04:00PM EST
11.25 +0.04 (+0.36%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年3月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PARA240301C000025002024-02-23 10:02AM EST2.508.757.609.00-0.60-6.42%20871.88%
PARA240301C000070002024-02-02 9:57AM EST7.004.243.106.35-3.26-43.47%110396.09%
PARA240301C000080002024-02-09 9:53AM EST8.005.102.704.250.00--0243.75%
PARA240301C000085002024-02-22 2:08PM EST8.503.201.804.800.00-20296.09%
PARA240301C000100002024-02-23 2:38PM EST10.001.301.362.02-0.57-30.48%53153165.63%
PARA240301C000105002024-02-23 3:40PM EST10.500.991.011.05-0.49-33.11%43425101.95%
PARA240301C000110002024-02-23 3:59PM EST11.000.750.720.76-0.35-31.82%585328102.73%
PARA240301C000115002024-02-23 3:59PM EST11.500.540.510.54-0.31-36.47%722417105.27%
PARA240301C000120002024-02-23 3:58PM EST12.000.370.360.38-0.21-36.21%1,5401,110108.59%
PARA240301C000125002024-02-23 3:59PM EST12.500.270.250.27-0.15-35.71%1,0711,133111.72%
PARA240301C000130002024-02-23 3:55PM EST13.000.180.170.19-0.12-40.00%3661,637114.45%
PARA240301C000135002024-02-23 3:55PM EST13.500.130.130.14-0.10-43.48%249907119.92%
PARA240301C000140002024-02-23 3:49PM EST14.000.090.090.10-0.06-40.00%2451,196122.66%
PARA240301C000145002024-02-23 3:48PM EST14.500.080.070.08-0.05-38.46%3152,091128.91%
PARA240301C000150002024-02-23 3:58PM EST15.000.060.050.07-0.03-33.33%1182,079134.38%
PARA240301C000155002024-02-23 3:39PM EST15.500.040.040.06-0.03-42.86%338950139.84%
PARA240301C000160002024-02-23 3:26PM EST16.000.050.040.07-0.01-16.67%157762153.13%
PARA240301C000165002024-02-23 2:33PM EST16.500.030.010.04-0.01-25.00%85899142.19%
PARA240301C000170002024-02-22 3:46PM EST17.000.050.030.050.00-1212,055163.28%
PARA240301C000175002024-02-23 3:04PM EST17.500.030.020.040.00-5452,240164.06%
PARA240301C000180002024-02-20 9:30AM EST18.000.050.010.040.00-2290167.19%
PARA240301C000185002024-02-16 3:50PM EST18.500.050.010.030.00-179168.75%
PARA240301C000190002024-02-21 1:03PM EST19.000.030.010.020.00-182226168.75%
PARA240301C000200002024-02-22 3:50PM EST20.000.020.000.02-0.01-33.33%16,244175.00%
PARA240301C000210002024-02-16 10:06AM EST21.000.030.000.750.00-2127360.94%
PARA240301C000225002024-02-06 9:52AM EST22.500.080.001.270.00-131450.00%
PARA240301C000250002024-02-23 10:19AM EST25.000.010.000.050.00-12256.25%
認沽盤範圍2024年3月1日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PARA240301P000070002024-01-23 12:16PM EST7.000.430.000.750.00-11351.56%
PARA240301P000080002024-02-16 3:23PM EST8.000.050.000.020.00-23115.63%
PARA240301P000095002024-02-23 3:59PM EST9.500.060.060.07+0.03+100.00%29521993.75%
PARA240301P000100002024-02-23 3:59PM EST10.000.160.150.16+0.07+77.78%2,25339096.88%
PARA240301P000105002024-02-23 3:53PM EST10.500.300.300.32+0.11+57.89%1,307533100.00%
PARA240301P000110002024-02-23 3:56PM EST11.000.520.510.53+0.17+48.57%1,269948101.17%
PARA240301P000115002024-02-23 3:57PM EST11.500.800.800.82+0.23+40.35%397862104.49%
PARA240301P000120002024-02-23 3:59PM EST12.001.151.141.17+0.31+36.90%2571,912107.62%
PARA240301P000125002024-02-23 2:49PM EST12.501.541.511.56+0.37+31.62%2781,012108.98%
PARA240301P000130002024-02-23 3:35PM EST13.002.001.941.98+0.48+31.58%253994112.11%
PARA240301P000135002024-02-23 2:08PM EST13.502.452.222.56+0.48+24.37%22645109.77%
PARA240301P000140002024-02-23 3:26PM EST14.002.952.853.45+0.58+24.47%81303189.06%
PARA240301P000145002024-02-23 3:19PM EST14.503.393.303.40+0.60+21.51%497121.88%
PARA240301P000150002024-02-23 3:57PM EST15.003.833.703.90+0.63+19.69%7212496.88%
PARA240301P000155002024-02-16 12:00PM EST15.503.404.254.400.00-412131.25%
PARA240301P000160002024-02-22 2:18PM EST16.004.303.706.950.00-186287.50%
PARA240301P000170002024-02-15 10:20AM EST17.004.004.257.300.00-533492.19%
PARA240301P000175002024-01-24 1:33PM EST17.504.355.208.450.00-540326.56%
PARA240301P000180002024-02-20 3:51PM EST18.006.155.258.800.00-510263.67%
PARA240301P000200002024-02-20 12:44PM EST20.007.977.6510.900.00--0369.92%