PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230602C000400002023-05-11 3:50PM EDT40.0019.0020.0520.45-5.10-21.16%13137.50%
PYPL230602C000450002023-05-26 10:54AM EDT45.0015.1015.1015.35-2.35-13.47%65081.25%
PYPL230602C000500002023-05-26 3:52PM EDT50.0010.1710.1510.40-1.43-12.33%5775.39%
PYPL230602C000520002023-05-25 2:33PM EDT52.007.608.158.400.00-717661.72%
PYPL230602C000530002023-05-22 11:06AM EDT53.007.157.157.45-2.80-28.14%2158.98%
PYPL230602C000550002023-05-26 3:05PM EDT55.005.305.255.40+0.65+13.98%10535054.10%
PYPL230602C000560002023-05-26 2:43PM EDT56.004.404.254.45+0.67+17.96%3226849.41%
PYPL230602C000570002023-05-26 3:59PM EDT57.003.403.403.50+0.56+19.72%2408543.56%
PYPL230602C000580002023-05-26 3:59PM EDT58.002.572.512.60+0.43+20.09%25416138.67%
PYPL230602C000590002023-05-26 3:59PM EDT59.001.801.781.82+0.36+25.00%93962036.23%
PYPL230602C000600002023-05-26 3:59PM EDT60.001.171.121.19+0.22+23.16%8,0062,14735.01%
PYPL230602C000610002023-05-26 3:59PM EDT61.000.700.690.71+0.10+16.67%6,7263,40933.99%
PYPL230602C000620002023-05-26 3:58PM EDT62.000.400.380.41+0.02+5.26%3,8813,81834.38%
PYPL230602C000630002023-05-26 3:59PM EDT63.000.230.210.230.00-2,7984,88335.16%
PYPL230602C000640002023-05-26 3:59PM EDT64.000.140.130.15-0.01-6.67%3,3104,63737.79%
PYPL230602C000650002023-05-26 3:59PM EDT65.000.100.090.10-0.02-16.67%1,9316,82740.43%
PYPL230602C000660002023-05-26 3:54PM EDT66.000.070.060.07-0.01-12.50%7141,80942.97%
PYPL230602C000670002023-05-26 3:39PM EDT67.000.050.040.05-0.03-37.50%2613,37445.70%
PYPL230602C000680002023-05-26 3:59PM EDT68.000.030.030.05-0.03-50.00%2611,66850.78%
PYPL230602C000690002023-05-26 3:19PM EDT69.000.040.030.040.00-5786952.34%
PYPL230602C000700002023-05-26 3:47PM EDT70.000.020.020.03-0.01-33.33%7812,88954.69%
PYPL230602C000710002023-05-26 3:39PM EDT71.000.010.010.03-0.03-75.00%5833257.03%
PYPL230602C000720002023-05-26 2:00PM EDT72.000.010.010.02-0.01-50.00%1151,64959.38%
PYPL230602C000730002023-05-26 3:43PM EDT73.000.010.010.02-0.01-50.00%682,66862.50%
PYPL230602C000740002023-05-26 9:30AM EDT74.000.030.000.020.00-124964.06%
PYPL230602C000750002023-05-26 12:22PM EDT75.000.020.000.02-0.01-33.33%12,06767.19%
PYPL230602C000760002023-05-26 3:13PM EDT76.000.010.000.01-0.02-66.67%222865.63%
PYPL230602C000770002023-05-25 12:29PM EDT77.000.010.000.020.00-132375.00%
PYPL230602C000780002023-05-26 10:48AM EDT78.000.020.000.01+0.01+100.00%425671.88%
PYPL230602C000790002023-05-26 11:33AM EDT79.000.010.000.01-0.02-66.67%122275.00%
PYPL230602C000800002023-05-23 10:22AM EDT80.000.010.000.010.00-157178.13%
PYPL230602C000810002023-05-24 2:00PM EDT81.000.020.000.020.00-111887.50%
PYPL230602C000820002023-05-26 12:50PM EDT82.000.020.000.03-0.02-50.00%112695.31%
PYPL230602C000830002023-05-15 1:40PM EDT83.000.030.000.030.00-513898.44%
PYPL230602C000840002023-05-17 1:24PM EDT84.000.020.000.030.00-1101101.56%
PYPL230602C000850002023-05-25 9:40AM EDT85.000.010.000.010.00-1020493.75%
PYPL230602C000860002023-05-22 9:49AM EDT86.000.010.000.030.00-187107.81%
PYPL230602C000870002023-05-22 11:07AM EDT87.000.010.000.030.00-11266110.94%
PYPL230602C000900002023-05-19 2:25PM EDT90.000.010.000.010.00-88503106.25%
PYPL230602C000950002023-05-19 10:35AM EDT95.000.010.000.010.00-5583118.75%
PYPL230602C001000002023-05-16 11:58AM EDT100.000.010.000.110.00-1234169.53%
PYPL230602C001050002023-05-09 9:36AM EDT105.000.010.000.030.00-13157.81%
PYPL230602C001100002023-05-18 2:58PM EDT110.000.020.000.030.00-1619168.75%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230602P000400002023-05-11 2:21PM EDT40.000.010.000.030.00--3126.56%
PYPL230602P000450002023-05-18 2:26PM EDT45.000.040.000.030.00-110993.75%
PYPL230602P000500002023-05-26 3:12PM EDT50.000.020.010.02-0.01-33.33%3949862.50%
PYPL230602P000510002023-05-26 2:25PM EDT51.000.020.010.03-0.03-60.00%7817758.59%
PYPL230602P000520002023-05-26 3:55PM EDT52.000.040.020.03-0.01-20.00%22138054.69%
PYPL230602P000530002023-05-26 3:55PM EDT53.000.040.030.04-0.03-42.86%5786050.78%
PYPL230602P000540002023-05-26 2:13PM EDT54.000.050.040.05-0.05-50.00%3,04259547.27%
PYPL230602P000550002023-05-26 3:20PM EDT55.000.070.060.07-0.08-53.33%24290443.36%
PYPL230602P000560002023-05-26 3:56PM EDT56.000.110.100.11-0.12-52.17%20024440.43%
PYPL230602P000570002023-05-26 3:56PM EDT57.000.170.160.18-0.22-56.41%1,76249337.70%
PYPL230602P000580002023-05-26 3:59PM EDT58.000.310.290.31-0.30-49.18%1,75698835.55%
PYPL230602P000590002023-05-26 3:57PM EDT59.000.530.520.56-0.45-45.92%1,0831,26234.77%
PYPL230602P000600002023-05-26 3:59PM EDT60.000.900.890.91-0.57-38.78%1,3213,80333.06%
PYPL230602P000610002023-05-26 3:58PM EDT61.001.421.421.46-0.72-33.64%5901,87233.01%
PYPL230602P000620002023-05-26 3:58PM EDT62.002.122.102.19-0.80-27.40%79099534.38%
PYPL230602P000630002023-05-26 3:47PM EDT63.003.032.923.10-0.79-20.68%2441,93539.55%
PYPL230602P000640002023-05-26 3:38PM EDT64.004.003.804.00-0.69-14.71%13549042.29%
PYPL230602P000650002023-05-26 3:30PM EDT65.004.884.754.95-0.73-13.01%23360346.09%
PYPL230602P000660002023-05-26 3:55PM EDT66.005.775.755.95-0.78-11.91%1966352.54%
PYPL230602P000670002023-05-26 3:41PM EDT67.006.936.706.95-0.67-8.82%1434658.79%
PYPL230602P000680002023-05-26 2:18PM EDT68.007.957.707.95-0.70-8.09%2380050.00%
PYPL230602P000690002023-05-26 3:31PM EDT69.008.908.708.95-0.40-4.30%313954.69%
PYPL230602P000700002023-05-26 2:38PM EDT70.009.809.709.90-0.67-6.40%615553.13%
PYPL230602P000710002023-05-23 10:46AM EDT71.007.9510.6510.950.00-21257.03%
PYPL230602P000720002023-05-18 1:54PM EDT72.0011.2511.6011.950.00-21087.11%
PYPL230602P000730002023-05-24 3:38PM EDT73.0011.0512.7012.950.00-252573.05%
PYPL230602P000740002023-05-17 2:19PM EDT74.0012.6513.6013.950.00-130097.27%
PYPL230602P000750002023-05-16 10:58AM EDT75.0013.6914.6514.950.00-1072.66%
PYPL230602P000760002023-05-17 10:23AM EDT76.0015.1815.6015.950.00-13106.84%
PYPL230602P000770002023-05-24 3:50PM EDT77.0015.2016.6016.950.00-10111.52%
PYPL230602P000780002023-05-09 10:03AM EDT78.0010.6017.6017.950.00-60116.21%
PYPL230602P000790002023-05-22 10:25AM EDT79.0016.8018.7018.950.00-1097.27%
PYPL230602P000800002023-05-17 10:23AM EDT80.0019.2019.6019.950.00-30125.00%
PYPL230602P000810002023-05-11 10:15AM EDT81.0017.6020.6520.950.00--094.53%
PYPL230602P000820002023-05-10 2:48PM EDT82.0018.7521.6021.950.00-4860133.59%
PYPL230602P000840002023-05-08 3:13PM EDT84.008.9023.6523.950.00-90104.69%
PYPL230602P000850002023-05-09 1:03PM EDT85.0018.3724.6024.950.00-60145.70%
PYPL230602P000860002023-04-19 3:57PM EDT86.0011.0824.9025.300.00--00.00%
PYPL230602P000870002023-04-19 1:33PM EDT87.0012.0425.9026.300.00--00.00%
PYPL230602P000900002023-05-09 1:03PM EDT90.0023.3829.5530.000.00-60172.27%
PYPL230602P000950002023-05-09 12:42PM EDT95.0028.5034.6035.000.00--0137.50%
PYPL230602P001000002023-05-24 10:28AM EDT100.0038.4039.5540.000.00-10207.03%