Paramount Global PARA - オプションチェーン | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
アメリカ
NASDAQ
Paramount Global (PARA)
Paramount Global (PARA) オプション

Paramount Global (PARA)

11.47

0.03

(0.26%)

終了 2月21日 6:00AM

11.51

0.04

( 0.35% )

プレマーケット: 7:18PM

PARA ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
6.50	3.05	7.05	0.00	5.05	0.00	0.00 %	0	0	-
7.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
7.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.00	2.84	5.55	3.20	4.195	0.00	0.00 %	0	1	-
8.50	1.07	5.05	0.00	3.06	0.00	0.00 %	0	0	-
9.00	0.57	4.55	2.26	2.56	0.00	0.00 %	0	5	-
9.50	1.30	4.05	0.00	2.675	0.00	0.00 %	0	0	-
10.00	1.29	2.73	1.45	2.01	0.18	14.17 %	300	1,098	2025/2/21
10.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
11.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
11.50	0.06	0.09	0.09	0.075	0.03	50.00 %	1,007	2,846	2025/2/21
12.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
12.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	1,332	-
13.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
13.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.50	0.00	2.13	0.00	0.00	0.00	0.00 %	0	0	-
15.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
15.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
16.00	0.00	0.05	0.00	0.00	0.00	0.00 %	0	0	-

個人投資家向けのプロ仕様のツール。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
6.50	0.00	2.13	0.00	0.00	0.00	0.00 %	0	0	-
7.00	0.00	2.13	0.00	0.00	0.00	0.00 %	0	0	-
7.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
8.50	0.00	1.30	0.00	0.00	0.00	0.00 %	0	0	-
9.00	0.03	0.05	0.03	0.04	0.00	0.00 %	0	27	-
9.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	22	-
10.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
10.50	0.01	0.01	0.01	0.01	0.00	0.00 %	0	321	-
11.00	0.01	0.02	0.02	0.015	0.01	100.00 %	36	1,417	2025/2/21
11.50	0.10	0.22	0.15	0.16	0.06	66.67 %	142	352	2025/2/21
12.00	0.36	2.25	0.53	1.305	0.00	0.00 %	0	811	-
12.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
13.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
13.50	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
14.50	2.54	3.40	0.00	2.97	0.00	0.00 %	0	0	-
15.00	3.45	4.05	4.15	3.75	0.00	0.00 %	0	0	-
15.50	2.41	4.45	4.50	3.43	0.00	0.00 %	0	0	-
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
MLGOMicroAlgo Inc	US$ 2.82 (145.22%)	9.45M
EDRYEuroDry Ltd	US$ 17.15 (59.91%)	10
FBRXForte Biosciences Inc	US$ 17.09 (59.72%)	2
KTCCKeyTronic Corporation	US$ 4.95 (59.68%)	138
UPCUniverse Pharmaceuticals Inc	US$ 0.226 (58.60%)	35.56M
DOYUDouYu International Holdings Ltd	US$ 6.69 (-58.42%)	16.95k
ISPOInspirato Inc	US$ 2.10 (-54.35%)	202
LBTYKLiberty Global Ltd	US$ 6.01 (-49.41%)	3
RECTRectitude Holdings Ltd	US$ 2.00 (-48.05%)	204
DFGXDimensional Global ex US Core Fixed Income ETF	US$ 30.01 (-42.73%)	1
UPCUniverse Pharmaceuticals Inc	US$ 0.226 (58.60%)	35.56M
LICNLichen China Limited	US$ 0.0762 (8.70%)	15.31M
ADTXAditxt Inc	US$ 0.133 (11.95%)	10.68M
MLGOMicroAlgo Inc	US$ 2.82 (145.22%)	9.45M
HOLOMicroCloud Hologram Inc	US$ 1.515 (27.31%)	4.31M

ZipCash

ZipCash 8月前

$PARA New buyout could be workout over the weekend folks ! #hold for major run up on the news $20 dollars per share very possible imo.

retireat40

retireat40 9月前

Yet still sub 12

Mean Weimaraner

Mean Weimaraner 9月前

Nikodemos

Nikodemos 10月前

FREE MONEY!
That move would be applauded by a number of Class B shareholders, including Gamco, Matrix Asset Advisors and Aspen Sky Trust, who have all publicly expressed dismay about the Skydance transaction. Skydance’s “best and final” offer included merging its entertainment assets with Paramount, raising $3 billion to buy out common shareholders at about a 30% premium on an unaffected $11 per share price, and paying Redstone nearly $2 billion for her controlling stake.
https://www.cnbc.com/2024/05/02/sony-apollo-express-interest-in-paramount-buyout-amid-skydance-bid.html

(was anyway)

The stock isn't likely to climb much higher than this $14 range... (on the offer alone)

Unless the offer is negotiated higher of course...

...

But it has been a very nice move since around $10.12 tax day levels (before the move)...

..

.

IOUBLOKE1

IOUBLOKE1 10月前

yup appollo = devalue company?

usaphilippines

usaphilippines 10月前

Told you chumps, Sony in talks to buy out PARA

usaphilippines

usaphilippines 10月前

Loading zone again

usaphilippines

usaphilippines 11月前

Nice move today $

scotsand

scotsand 1年前

Now is the time to buy..

BottomBounce

BottomBounce 1年前

Elon Musk Tells Major Advertisers in Person: ‘Go F*ck Yourself’
https://www.thedailybeast.com/elon-musk-tells-advertisers-who-quit-x-twitter-to-go-fck-yourself

Paramount Global $PARA

Talc Moan

Talc Moan 2年前

Ewwwwww What a drop!

conix

PARA on watch....chart

Cameo Brien

Cameo Brien 2年前

Dilution seems done

Rkramden

Rkramden 2年前

Good time to buy I'm in

SierraPacificRising

SierraPacificRising 3年前

This thing trades at 4x and they still want to downgrade it ? Something is not right here , looks like price manipulation to force a sale.

Cameo Brien

Cameo Brien 3年前

Well, in response to the Buffett announcement that was noted in the post that was replied to

bar1080

bar1080 3年前

Since what? It's impossible to know for sure

"Down $10 since..."

Cameo Brien

Cameo Brien 3年前

Down $10 since...

retireat40

retireat40 3年前

Nice anti semitic comment

retireat40

retireat40 3年前

Uh…no. Biggest bunch of crapola I’ve seen in a long time.

bar1080

bar1080 3年前

Buffett's BRK announces huge PARA buy yesterday.

Cameo Brien

Cameo Brien 3年前

Cameo Brien

Cameo Brien 3年前

SierraPacificRising

SierraPacificRising 3年前

I do. They have some great shows !

Cosa

Do you have Paramount Streaming services? Ask your friends if they have it. I don't know anyone that has it lol.

Peter Penny

Peter Penny 3年前

That’s what you get for trusting the tribe lmao

CarlCarlMcB

CarlCarlMcB 3年前

2000 Mules video. Truth!

PleaseTheZzs

PleaseTheZzs 3年前

Goldman Sachs PT at $65 from report this weekend…

https://twitter.com/phillipsrelic/status/1492890332874387456?s=21

SierraPacificRising

SierraPacificRising 3年前

Paramount streaming has a bunch of new great series out now too ! Things are looking great !

PleaseTheZzs

PleaseTheZzs 3年前

This is still the most undervalued listed stock you can buy. Earnings should be great as Showtime sub buys soared in the fall. Pluto TV has taken off. Deal for international soccer and movies beating expectations. How on earth does this trade at a 7 P/E with this incredible growth? I’ll buy this straight up to $80.

traderbbc1

traderbbc1 3年前

This is still not the move I expect. PPS is still undervalued. JMO

Cameo Brien

Cameo Brien 3年前

At least we are holding the 50ma

traderbbc1

traderbbc1 3年前

Not sure what you are talking about. However, based on that post you need to be on the SPCE board.

12Jokera

12Jokera 3年前

Who's gonna interview Scott Pickens Jr aka time traveler from holy Toledo who ripped the Earth's core out and forgot to spin the new Earth's core fast enough so I got to back and do it again and reset the time line any one want the details of when I'm going to reset time?

conix

Yes, I am happy too. LOL

Up almost 20% since late December.

Cameo Brien

Cameo Brien 3年前

conix

VIAC is a Tax Bounce candidate

gdl

I suggest FOX NEWS CORP!

They should change their name to Viacom Fox and pretend it wasn't a propaganda mechanism for treason.

Like the whole GOP the next 3 months will DESTROY all credibility of both. That is not to say they will not maintain their audience. I suspect only a slight drop. BUT what it does do is force the narrative on both the GOP and FOX to change the subject when talking about selling out this republic. It will also be the start of the end for both. Especially if the GOP wins in 2022 and 2024. This might seem contradictory but if you think about it anything bad going forward from there will be met with but "YOU" chose them over a free democracy.

Just a scenario that seems most likely and not till afetr 2024.

traderbbc1

traderbbc1 3年前

PPS is ridiculous. Maybe AMC wants to buy them.

MADDSTACKER

MADDSTACKER 3年前

Spin-off would be better ..ijs

conix

VIAC needs to be bought out. But at least this tax loss selling will be over at the end of this month.

SierraPacificRising

SierraPacificRising 3年前

What a shitshow

traderbbc1

traderbbc1 3年前

Amazed at this price. Earnings will have to fix the head fake.JMO

girlfriend

girlfriend 3年前

I bought some common today and will add if necessary. Totally oversold buts so are other streaming stocks and DIS. LT hold or maybe being bought out will be interesting to watch. Was in here previously a couple months ago or so but got stopped out near $40.

Good luck to all.

PleaseTheZzs

PleaseTheZzs 3年前

This stock is so oversold you almost have to believe it’s being manipulated. It’s completely disjointed from its financials. Maybe buy some like 2024 calls and just chill. Eventually it will go back to a proper valuation.

JohnSamuel

JohnSamuel 3年前

yes, it has been that way for awhile, but now it is ridiculous ...

traderbbc1

traderbbc1 3年前

Way over done here.

JohnSamuel

JohnSamuel 3年前

Now if we can at least head back up to 40 ... that would be a good start.

meluto

Paramount+ Best Week Ever

https://www.prnewswire.com/news-releases/paramount-reaches-new-heights-with-best-week-ever-301427274.html

Cameo Brien

Cameo Brien 3年前

Paramount Global

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約