PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230602C00040000 | 2023-05-11 3:50PM EDT | 40.00 | 19.00 | 20.05 | 20.45 | -5.10 | -21.16% | 1 | 3 | 137.50% |
| PYPL230602C00045000 | 2023-05-26 10:54AM EDT | 45.00 | 15.10 | 15.10 | 15.35 | -2.35 | -13.47% | 6 | 50 | 81.25% |
| PYPL230602C00050000 | 2023-05-26 3:52PM EDT | 50.00 | 10.17 | 10.15 | 10.40 | -1.43 | -12.33% | 5 | 7 | 75.39% |
| PYPL230602C00052000 | 2023-05-25 2:33PM EDT | 52.00 | 7.60 | 8.15 | 8.40 | 0.00 | - | 71 | 76 | 61.72% |
| PYPL230602C00053000 | 2023-05-22 11:06AM EDT | 53.00 | 7.15 | 7.15 | 7.45 | -2.80 | -28.14% | 2 | 1 | 58.98% |
| PYPL230602C00055000 | 2023-05-26 3:05PM EDT | 55.00 | 5.30 | 5.25 | 5.40 | +0.65 | +13.98% | 105 | 350 | 54.10% |
| PYPL230602C00056000 | 2023-05-26 2:43PM EDT | 56.00 | 4.40 | 4.25 | 4.45 | +0.67 | +17.96% | 32 | 268 | 49.41% |
| PYPL230602C00057000 | 2023-05-26 3:59PM EDT | 57.00 | 3.40 | 3.40 | 3.50 | +0.56 | +19.72% | 240 | 85 | 43.56% |
| PYPL230602C00058000 | 2023-05-26 3:59PM EDT | 58.00 | 2.57 | 2.51 | 2.60 | +0.43 | +20.09% | 254 | 161 | 38.67% |
| PYPL230602C00059000 | 2023-05-26 3:59PM EDT | 59.00 | 1.80 | 1.78 | 1.82 | +0.36 | +25.00% | 939 | 620 | 36.23% |
| PYPL230602C00060000 | 2023-05-26 3:59PM EDT | 60.00 | 1.17 | 1.12 | 1.19 | +0.22 | +23.16% | 8,006 | 2,147 | 35.01% |
| PYPL230602C00061000 | 2023-05-26 3:59PM EDT | 61.00 | 0.70 | 0.69 | 0.71 | +0.10 | +16.67% | 6,726 | 3,409 | 33.99% |
| PYPL230602C00062000 | 2023-05-26 3:58PM EDT | 62.00 | 0.40 | 0.38 | 0.41 | +0.02 | +5.26% | 3,881 | 3,818 | 34.38% |
| PYPL230602C00063000 | 2023-05-26 3:59PM EDT | 63.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 2,798 | 4,883 | 35.16% |
| PYPL230602C00064000 | 2023-05-26 3:59PM EDT | 64.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 3,310 | 4,637 | 37.79% |
| PYPL230602C00065000 | 2023-05-26 3:59PM EDT | 65.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,931 | 6,827 | 40.43% |
| PYPL230602C00066000 | 2023-05-26 3:54PM EDT | 66.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 714 | 1,809 | 42.97% |
| PYPL230602C00067000 | 2023-05-26 3:39PM EDT | 67.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 261 | 3,374 | 45.70% |
| PYPL230602C00068000 | 2023-05-26 3:59PM EDT | 68.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 261 | 1,668 | 50.78% |
| PYPL230602C00069000 | 2023-05-26 3:19PM EDT | 69.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 57 | 869 | 52.34% |
| PYPL230602C00070000 | 2023-05-26 3:47PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 781 | 2,889 | 54.69% |
| PYPL230602C00071000 | 2023-05-26 3:39PM EDT | 71.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 58 | 332 | 57.03% |
| PYPL230602C00072000 | 2023-05-26 2:00PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 115 | 1,649 | 59.38% |
| PYPL230602C00073000 | 2023-05-26 3:43PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 2,668 | 62.50% |
| PYPL230602C00074000 | 2023-05-26 9:30AM EDT | 74.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 249 | 64.06% |
| PYPL230602C00075000 | 2023-05-26 12:22PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 2,067 | 67.19% |
| PYPL230602C00076000 | 2023-05-26 3:13PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 228 | 65.63% |
| PYPL230602C00077000 | 2023-05-25 12:29PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 75.00% |
| PYPL230602C00078000 | 2023-05-26 10:48AM EDT | 78.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 256 | 71.88% |
| PYPL230602C00079000 | 2023-05-26 11:33AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 222 | 75.00% |
| PYPL230602C00080000 | 2023-05-23 10:22AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 78.13% |
| PYPL230602C00081000 | 2023-05-24 2:00PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 118 | 87.50% |
| PYPL230602C00082000 | 2023-05-26 12:50PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 126 | 95.31% |
| PYPL230602C00083000 | 2023-05-15 1:40PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 138 | 98.44% |
| PYPL230602C00084000 | 2023-05-17 1:24PM EDT | 84.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 101.56% |
| PYPL230602C00085000 | 2023-05-25 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 204 | 93.75% |
| PYPL230602C00086000 | 2023-05-22 9:49AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 107.81% |
| PYPL230602C00087000 | 2023-05-22 11:07AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 266 | 110.94% |
| PYPL230602C00090000 | 2023-05-19 2:25PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 503 | 106.25% |
| PYPL230602C00095000 | 2023-05-19 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 583 | 118.75% |
| PYPL230602C00100000 | 2023-05-16 11:58AM EDT | 100.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 234 | 169.53% |
| PYPL230602C00105000 | 2023-05-09 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 157.81% |
| PYPL230602C00110000 | 2023-05-18 2:58PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 619 | 168.75% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230602P00040000 | 2023-05-11 2:21PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 126.56% |
| PYPL230602P00045000 | 2023-05-18 2:26PM EDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 93.75% |
| PYPL230602P00050000 | 2023-05-26 3:12PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 39 | 498 | 62.50% |
| PYPL230602P00051000 | 2023-05-26 2:25PM EDT | 51.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 78 | 177 | 58.59% |
| PYPL230602P00052000 | 2023-05-26 3:55PM EDT | 52.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 221 | 380 | 54.69% |
| PYPL230602P00053000 | 2023-05-26 3:55PM EDT | 53.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 57 | 860 | 50.78% |
| PYPL230602P00054000 | 2023-05-26 2:13PM EDT | 54.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,042 | 595 | 47.27% |
| PYPL230602P00055000 | 2023-05-26 3:20PM EDT | 55.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 242 | 904 | 43.36% |
| PYPL230602P00056000 | 2023-05-26 3:56PM EDT | 56.00 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 200 | 244 | 40.43% |
| PYPL230602P00057000 | 2023-05-26 3:56PM EDT | 57.00 | 0.17 | 0.16 | 0.18 | -0.22 | -56.41% | 1,762 | 493 | 37.70% |
| PYPL230602P00058000 | 2023-05-26 3:59PM EDT | 58.00 | 0.31 | 0.29 | 0.31 | -0.30 | -49.18% | 1,756 | 988 | 35.55% |
| PYPL230602P00059000 | 2023-05-26 3:57PM EDT | 59.00 | 0.53 | 0.52 | 0.56 | -0.45 | -45.92% | 1,083 | 1,262 | 34.77% |
| PYPL230602P00060000 | 2023-05-26 3:59PM EDT | 60.00 | 0.90 | 0.89 | 0.91 | -0.57 | -38.78% | 1,321 | 3,803 | 33.06% |
| PYPL230602P00061000 | 2023-05-26 3:58PM EDT | 61.00 | 1.42 | 1.42 | 1.46 | -0.72 | -33.64% | 590 | 1,872 | 33.01% |
| PYPL230602P00062000 | 2023-05-26 3:58PM EDT | 62.00 | 2.12 | 2.10 | 2.19 | -0.80 | -27.40% | 790 | 995 | 34.38% |
| PYPL230602P00063000 | 2023-05-26 3:47PM EDT | 63.00 | 3.03 | 2.92 | 3.10 | -0.79 | -20.68% | 244 | 1,935 | 39.55% |
| PYPL230602P00064000 | 2023-05-26 3:38PM EDT | 64.00 | 4.00 | 3.80 | 4.00 | -0.69 | -14.71% | 135 | 490 | 42.29% |
| PYPL230602P00065000 | 2023-05-26 3:30PM EDT | 65.00 | 4.88 | 4.75 | 4.95 | -0.73 | -13.01% | 233 | 603 | 46.09% |
| PYPL230602P00066000 | 2023-05-26 3:55PM EDT | 66.00 | 5.77 | 5.75 | 5.95 | -0.78 | -11.91% | 19 | 663 | 52.54% |
| PYPL230602P00067000 | 2023-05-26 3:41PM EDT | 67.00 | 6.93 | 6.70 | 6.95 | -0.67 | -8.82% | 14 | 346 | 58.79% |
| PYPL230602P00068000 | 2023-05-26 2:18PM EDT | 68.00 | 7.95 | 7.70 | 7.95 | -0.70 | -8.09% | 23 | 800 | 50.00% |
| PYPL230602P00069000 | 2023-05-26 3:31PM EDT | 69.00 | 8.90 | 8.70 | 8.95 | -0.40 | -4.30% | 3 | 139 | 54.69% |
| PYPL230602P00070000 | 2023-05-26 2:38PM EDT | 70.00 | 9.80 | 9.70 | 9.90 | -0.67 | -6.40% | 6 | 155 | 53.13% |
| PYPL230602P00071000 | 2023-05-23 10:46AM EDT | 71.00 | 7.95 | 10.65 | 10.95 | 0.00 | - | 2 | 12 | 57.03% |
| PYPL230602P00072000 | 2023-05-18 1:54PM EDT | 72.00 | 11.25 | 11.60 | 11.95 | 0.00 | - | 2 | 10 | 87.11% |
| PYPL230602P00073000 | 2023-05-24 3:38PM EDT | 73.00 | 11.05 | 12.70 | 12.95 | 0.00 | - | 25 | 25 | 73.05% |
| PYPL230602P00074000 | 2023-05-17 2:19PM EDT | 74.00 | 12.65 | 13.60 | 13.95 | 0.00 | - | 130 | 0 | 97.27% |
| PYPL230602P00075000 | 2023-05-16 10:58AM EDT | 75.00 | 13.69 | 14.65 | 14.95 | 0.00 | - | 1 | 0 | 72.66% |
| PYPL230602P00076000 | 2023-05-17 10:23AM EDT | 76.00 | 15.18 | 15.60 | 15.95 | 0.00 | - | 1 | 3 | 106.84% |
| PYPL230602P00077000 | 2023-05-24 3:50PM EDT | 77.00 | 15.20 | 16.60 | 16.95 | 0.00 | - | 1 | 0 | 111.52% |
| PYPL230602P00078000 | 2023-05-09 10:03AM EDT | 78.00 | 10.60 | 17.60 | 17.95 | 0.00 | - | 6 | 0 | 116.21% |
| PYPL230602P00079000 | 2023-05-22 10:25AM EDT | 79.00 | 16.80 | 18.70 | 18.95 | 0.00 | - | 1 | 0 | 97.27% |
| PYPL230602P00080000 | 2023-05-17 10:23AM EDT | 80.00 | 19.20 | 19.60 | 19.95 | 0.00 | - | 3 | 0 | 125.00% |
| PYPL230602P00081000 | 2023-05-11 10:15AM EDT | 81.00 | 17.60 | 20.65 | 20.95 | 0.00 | - | - | 0 | 94.53% |
| PYPL230602P00082000 | 2023-05-10 2:48PM EDT | 82.00 | 18.75 | 21.60 | 21.95 | 0.00 | - | 486 | 0 | 133.59% |
| PYPL230602P00084000 | 2023-05-08 3:13PM EDT | 84.00 | 8.90 | 23.65 | 23.95 | 0.00 | - | 9 | 0 | 104.69% |
| PYPL230602P00085000 | 2023-05-09 1:03PM EDT | 85.00 | 18.37 | 24.60 | 24.95 | 0.00 | - | 6 | 0 | 145.70% |
| PYPL230602P00086000 | 2023-04-19 3:57PM EDT | 86.00 | 11.08 | 24.90 | 25.30 | 0.00 | - | - | 0 | 0.00% |
| PYPL230602P00087000 | 2023-04-19 1:33PM EDT | 87.00 | 12.04 | 25.90 | 26.30 | 0.00 | - | - | 0 | 0.00% |
| PYPL230602P00090000 | 2023-05-09 1:03PM EDT | 90.00 | 23.38 | 29.55 | 30.00 | 0.00 | - | 6 | 0 | 172.27% |
| PYPL230602P00095000 | 2023-05-09 12:42PM EDT | 95.00 | 28.50 | 34.60 | 35.00 | 0.00 | - | - | 0 | 137.50% |
| PYPL230602P00100000 | 2023-05-24 10:28AM EDT | 100.00 | 38.40 | 39.55 | 40.00 | 0.00 | - | 1 | 0 | 207.03% |
© 2023 Yahoo. Tutti i diritti riservati.