Italia markets open in 6 hours 6 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,31+0,21 (+0,34%)
Alla chiusura: 04:00PM EDT
62,08 -0,23 (-0,37%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240426C000400002024-04-15 11:33AM EDT40.0024.9021.8022.90+24.90--11167.19%
PYPL240426C000470002024-04-18 2:35PM EDT47.0015.1715.2515.900.00-3327156.64%
PYPL240426C000500002024-04-17 3:41PM EDT50.0013.4012.2512.450.00-32190.23%
PYPL240426C000510002024-04-12 9:46AM EDT51.0014.8010.9011.450.00-20103.52%
PYPL240426C000520002024-04-19 10:15AM EDT52.0010.0010.2510.90+10.00-151109.96%
PYPL240426C000540002024-04-19 3:54PM EDT54.008.158.258.45-4.85-37.31%22262.50%
PYPL240426C000550002024-04-19 1:56PM EDT55.007.327.307.45-0.21-2.79%51160.55%
PYPL240426C000560002024-04-19 2:28PM EDT56.006.195.906.90-1.71-21.65%52456.84%
PYPL240426C000570002024-04-19 3:49PM EDT57.005.135.355.50-2.97-36.67%1351.95%
PYPL240426C000580002024-04-19 3:17PM EDT58.004.104.404.55-0.21-4.87%86153.71%
PYPL240426C000590002024-04-19 3:40PM EDT59.003.253.503.95-1.20-26.97%54154.20%
PYPL240426C000600002024-04-19 3:58PM EDT60.002.702.682.79+0.10+3.85%1219846.48%
PYPL240426C000610002024-04-19 3:52PM EDT61.001.791.942.00-0.21-10.50%2022,12942.97%
PYPL240426C000620002024-04-19 3:59PM EDT62.001.351.331.43+0.01+0.75%1,03254043.75%
PYPL240426C000630002024-04-19 3:59PM EDT63.000.860.850.88-0.05-5.49%1,3741,46040.82%
PYPL240426C000640002024-04-19 3:59PM EDT64.000.520.510.54-0.05-8.77%3,6793,40540.72%
PYPL240426C000650002024-04-19 3:59PM EDT65.000.320.290.32-0.02-5.88%2,5223,91341.11%
PYPL240426C000660002024-04-19 3:59PM EDT66.000.170.160.18-0.02-10.53%5451,73341.50%
PYPL240426C000670002024-04-19 3:59PM EDT67.000.100.090.11-0.03-23.08%2881,53543.16%
PYPL240426C000680002024-04-19 3:57PM EDT68.000.050.050.07-0.03-37.50%9211,99345.12%
PYPL240426C000690002024-04-19 3:55PM EDT69.000.040.030.05-0.01-20.00%3083,66648.05%
PYPL240426C000700002024-04-19 3:57PM EDT70.000.030.010.03-0.01-25.00%2101,62549.22%
PYPL240426C000710002024-04-19 3:58PM EDT71.000.020.010.02-0.01-33.33%4999650.78%
PYPL240426C000720002024-04-19 1:55PM EDT72.000.010.010.02-0.01-50.00%34639153.13%
PYPL240426C000730002024-04-19 11:25AM EDT73.000.030.010.03+0.01+50.00%131,23060.16%
PYPL240426C000740002024-04-19 12:55PM EDT74.000.050.000.03+0.04+400.00%839862.50%
PYPL240426C000750002024-04-19 3:31PM EDT75.000.020.010.03+0.01+100.00%2687368.75%
PYPL240426C000760002024-04-19 12:55PM EDT76.000.030.000.03+0.02+200.00%1233970.31%
PYPL240426C000770002024-04-15 2:18PM EDT77.000.020.000.020.00-1,0841,06070.31%
PYPL240426C000780002024-04-16 10:31AM EDT78.000.010.000.030.00-3478.13%
PYPL240426C000800002024-04-19 3:23PM EDT80.000.010.000.010.00-539675.00%
PYPL240426C000850002024-04-15 10:55AM EDT85.000.010.000.020.00-14298.44%
PYPL240426C000900002024-04-04 9:30AM EDT90.000.030.000.030.00-110120.31%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240426P000350002024-03-13 10:28AM EDT35.000.090.000.090.00--1215.63%
PYPL240426P000400002024-04-19 10:01AM EDT40.000.040.000.07+0.02+100.00%16164.06%
PYPL240426P000450002024-04-10 9:30AM EDT45.000.030.000.070.00-25125.00%
PYPL240426P000490002024-03-26 10:19AM EDT49.000.020.000.070.00-1595.31%
PYPL240426P000500002024-04-19 9:36AM EDT50.000.070.000.02+0.03+75.00%23675.00%
PYPL240426P000510002024-03-19 3:23PM EDT51.000.100.000.070.00-25581.25%
PYPL240426P000520002024-04-18 1:00PM EDT52.000.050.000.030.00-15,16866.41%
PYPL240426P000530002024-04-18 2:01PM EDT53.000.040.000.030.00-714860.16%
PYPL240426P000540002024-04-19 3:53PM EDT54.000.020.000.02-0.02-50.00%23819951.56%
PYPL240426P000550002024-04-19 3:30PM EDT55.000.020.010.03-0.03-60.00%5531650.00%
PYPL240426P000560002024-04-19 3:43PM EDT56.000.050.030.05-0.02-28.57%3915350.78%
PYPL240426P000570002024-04-19 3:12PM EDT57.000.080.060.07-0.02-20.00%65458046.68%
PYPL240426P000580002024-04-19 3:53PM EDT58.000.140.060.13-0.03-17.65%87147445.31%
PYPL240426P000590002024-04-19 3:59PM EDT59.000.210.190.22-0.09-30.00%23175543.26%
PYPL240426P000600002024-04-19 3:59PM EDT60.000.360.350.36-0.14-28.00%9642,08541.02%
PYPL240426P000610002024-04-19 3:59PM EDT61.000.600.520.61-0.19-24.05%5361,35939.89%
PYPL240426P000620002024-04-19 3:59PM EDT62.000.980.950.98-0.21-17.65%1,2441,07938.87%
PYPL240426P000630002024-04-19 3:59PM EDT63.001.471.381.52-0.23-13.53%4455,02239.06%
PYPL240426P000640002024-04-19 3:55PM EDT64.002.231.952.21-0.09-3.88%1,1522,53939.94%
PYPL240426P000650002024-04-19 3:51PM EDT65.003.122.723.00+0.01+0.32%1621,45240.63%
PYPL240426P000660002024-04-19 3:56PM EDT66.003.873.753.90-0.16-3.97%3241243.46%
PYPL240426P000670002024-04-19 3:52PM EDT67.005.074.304.90+0.06+1.20%3557451.07%
PYPL240426P000680002024-04-19 3:51PM EDT68.006.025.206.20+0.09+1.52%1812776.66%
PYPL240426P000690002024-04-18 12:23PM EDT69.006.466.206.850.00-26960.94%
PYPL240426P000700002024-04-18 10:30AM EDT70.006.907.607.800.00-13761.91%
PYPL240426P000710002024-04-03 2:30PM EDT71.006.258.158.800.00-18067.77%
PYPL240426P000720002024-03-27 11:28AM EDT72.006.179.1510.200.00-10106.64%
PYPL240426P000730002024-04-18 10:45AM EDT73.009.8510.6010.850.00-2064.84%
PYPL240426P000740002024-04-10 9:30AM EDT74.008.7511.6011.950.00--080.47%
PYPL240426P000750002024-04-19 9:30AM EDT75.0012.9012.1512.80+2.96+29.78%2089.45%
PYPL240426P000760002024-04-16 9:31AM EDT76.0012.4013.1514.25+12.40--067.19%
PYPL240426P000780002024-04-19 12:20PM EDT78.0016.2015.5515.80+16.20-50104.30%
PYPL240426P000800002024-04-01 3:58PM EDT80.0014.9517.6017.800.00-1082.81%
PYPL240426P000850002024-04-16 11:27AM EDT85.0021.1022.6022.80+21.10--099.22%