Italia markets open in 2 hours

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,83+1,02 (+1,26%)
Alla chiusura: 04:00PM EST
81,80 -0,03 (-0,04%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230203C000400002023-01-23 11:25AM EST40.0039.450.000.000.00-300.00%
PYPL230203C000450002023-01-23 12:32PM EST45.0034.100.000.000.00-700.00%
PYPL230203C000500002023-01-23 12:25PM EST50.0029.050.000.000.00-300.00%
PYPL230203C000560002023-01-27 10:55AM EST56.0024.750.000.000.00-200.00%
PYPL230203C000570002023-01-23 10:12AM EST57.0022.150.000.000.00--00.00%
PYPL230203C000600002023-01-27 3:28PM EST60.0022.190.000.000.00-500.00%
PYPL230203C000610002023-01-26 10:25AM EST61.0018.850.000.000.00--00.00%
PYPL230203C000620002023-01-23 10:12AM EST62.0017.150.000.000.00-100.00%
PYPL230203C000630002023-01-25 12:11PM EST63.0015.350.000.000.00-100.00%
PYPL230203C000650002023-01-19 11:34AM EST65.0011.400.000.000.00-200.00%
PYPL230203C000660002023-01-26 12:55PM EST66.0013.750.000.000.00-200.00%
PYPL230203C000670002023-01-23 2:53PM EST67.0012.280.000.000.00-200.00%
PYPL230203C000680002023-01-27 2:13PM EST68.0014.170.000.000.00-800.00%
PYPL230203C000690002023-01-27 3:48PM EST69.0013.000.000.000.00-500.00%
PYPL230203C000700002023-01-27 1:11PM EST70.0012.120.000.000.00-200.00%
PYPL230203C000710002023-01-27 9:46AM EST71.0010.210.000.000.00-100.00%
PYPL230203C000720002023-01-27 3:13PM EST72.0010.420.000.000.00-2100.00%
PYPL230203C000725002023-01-27 12:03PM EST72.509.360.000.000.00-200.00%
PYPL230203C000730002023-01-27 11:32AM EST73.008.700.000.000.00-200.00%
PYPL230203C000740002023-01-27 3:40PM EST74.008.300.000.000.00-300.00%
PYPL230203C000750002023-01-27 3:04PM EST75.007.340.000.000.00-4600.00%
PYPL230203C000760002023-01-27 3:22PM EST76.006.460.000.000.00-7400.00%
PYPL230203C000770002023-01-27 2:10PM EST77.005.550.000.000.00-8600.00%
PYPL230203C000780002023-01-27 3:35PM EST78.004.800.000.000.00-6200.00%
PYPL230203C000790002023-01-27 3:39PM EST79.003.880.000.000.00-17400.00%
PYPL230203C000800002023-01-27 3:58PM EST80.003.000.000.000.00-1,07700.00%
PYPL230203C000810002023-01-27 3:58PM EST81.002.380.000.000.00-1,23200.00%
PYPL230203C000820002023-01-27 3:59PM EST82.001.860.000.000.00-2,60100.78%
PYPL230203C000830002023-01-27 3:59PM EST83.001.430.000.000.00-1,71303.13%
PYPL230203C000840002023-01-27 3:59PM EST84.001.060.000.000.00-90406.25%
PYPL230203C000850002023-01-27 3:59PM EST85.000.760.000.000.00-2,71506.25%
PYPL230203C000860002023-01-27 3:59PM EST86.000.530.000.000.00-335012.50%
PYPL230203C000870002023-01-27 3:59PM EST87.000.370.000.000.00-809012.50%
PYPL230203C000880002023-01-27 3:59PM EST88.000.260.000.000.00-641012.50%
PYPL230203C000890002023-01-27 3:52PM EST89.000.180.000.000.00-140012.50%
PYPL230203C000900002023-01-27 3:58PM EST90.000.120.000.000.00-510025.00%
PYPL230203C000910002023-01-27 3:56PM EST91.000.100.000.000.00-80025.00%
PYPL230203C000950002023-01-27 3:33PM EST95.000.040.000.000.00-313025.00%
PYPL230203C001000002023-01-27 12:55PM EST100.000.020.000.000.00-33050.00%
PYPL230203C001050002023-01-24 1:07PM EST105.000.010.000.000.00-3050.00%
PYPL230203C001100002023-01-27 2:54PM EST110.000.010.000.000.00-2050.00%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230203P000450002023-01-13 10:01AM EST45.000.010.000.000.00-3050.00%
PYPL230203P000500002023-01-19 12:22PM EST50.000.010.000.000.00-1050.00%
PYPL230203P000550002023-01-23 3:53PM EST55.000.010.000.000.00-10050.00%
PYPL230203P000560002023-01-23 9:36AM EST56.000.010.000.000.00-10050.00%
PYPL230203P000570002023-01-23 9:33AM EST57.000.010.000.000.00-10050.00%
PYPL230203P000580002023-01-25 10:06AM EST58.000.010.000.000.00-2050.00%
PYPL230203P000590002023-01-18 10:41AM EST59.000.020.000.000.00-14050.00%
PYPL230203P000600002023-01-25 1:00PM EST60.000.010.000.000.00-9050.00%
PYPL230203P000610002023-01-24 1:12PM EST61.000.010.000.000.00-3050.00%
PYPL230203P000620002023-01-26 10:39AM EST62.000.010.000.000.00-1050.00%
PYPL230203P000630002023-01-26 10:59AM EST63.000.020.000.000.00-4050.00%
PYPL230203P000640002023-01-27 11:08AM EST64.000.010.000.000.00-6050.00%
PYPL230203P000650002023-01-27 3:32PM EST65.000.010.000.000.00-11050.00%
PYPL230203P000660002023-01-27 3:54PM EST66.000.020.000.000.00-9050.00%
PYPL230203P000670002023-01-27 3:06PM EST67.000.020.000.000.00-20050.00%
PYPL230203P000680002023-01-27 2:57PM EST68.000.030.000.000.00-13050.00%
PYPL230203P000690002023-01-27 3:53PM EST69.000.030.000.000.00-21025.00%
PYPL230203P000700002023-01-27 3:55PM EST70.000.050.000.000.00-66025.00%
PYPL230203P000710002023-01-27 3:16PM EST71.000.050.000.000.00-55025.00%
PYPL230203P000720002023-01-27 3:56PM EST72.000.080.000.000.00-101025.00%
PYPL230203P000725002023-01-27 1:58PM EST72.500.070.000.000.00-60025.00%
PYPL230203P000730002023-01-27 3:32PM EST73.000.090.000.000.00-86025.00%
PYPL230203P000740002023-01-27 3:58PM EST74.000.130.000.000.00-110025.00%
PYPL230203P000750002023-01-27 3:55PM EST75.000.200.000.000.00-423025.00%
PYPL230203P000760002023-01-27 3:59PM EST76.000.290.000.000.00-464012.50%
PYPL230203P000770002023-01-27 3:57PM EST77.000.400.000.000.00-334012.50%
PYPL230203P000780002023-01-27 3:54PM EST78.000.570.000.000.00-861012.50%
PYPL230203P000790002023-01-27 3:54PM EST79.000.800.000.000.00-65306.25%
PYPL230203P000800002023-01-27 3:58PM EST80.001.120.000.000.00-2,88806.25%
PYPL230203P000810002023-01-27 3:54PM EST81.001.480.000.000.00-60003.13%
PYPL230203P000820002023-01-27 3:57PM EST82.001.980.000.000.00-32300.00%
PYPL230203P000830002023-01-27 3:34PM EST83.002.300.000.000.00-19800.00%
PYPL230203P000840002023-01-27 3:34PM EST84.002.900.000.000.00-19800.00%
PYPL230203P000850002023-01-27 2:09PM EST85.003.650.000.000.00-8800.00%
PYPL230203P000860002023-01-27 3:55PM EST86.004.600.000.000.00-9200.00%
PYPL230203P000870002023-01-27 1:08PM EST87.005.180.000.000.00-7200.00%
PYPL230203P000880002023-01-27 3:18PM EST88.006.100.000.000.00-900.00%
PYPL230203P000890002023-01-27 3:32PM EST89.006.950.000.000.00-2100.00%
PYPL230203P000900002023-01-27 3:07PM EST90.007.800.000.000.00-2600.00%
PYPL230203P000910002023-01-26 1:31PM EST91.0011.400.000.000.00-500.00%
PYPL230203P000950002023-01-27 12:26PM EST95.0012.900.000.000.00-300.00%
PYPL230203P001000002023-01-25 10:12AM EST100.0022.250.000.000.00-100.00%
PYPL230203P001050002023-01-23 10:33AM EST105.0026.050.000.000.00--00.00%
PYPL230203P001100002023-01-23 9:47AM EST110.0031.550.000.000.00--00.00%