Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,27+0,28 (+0,47%)
Alla chiusura: 04:00PM EDT
60,19 -0,08 (-0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240719C000300002024-06-26 3:02PM EDT30.0028.4030.1030.550.00-141223.44%
PYPL240719C000325002024-02-12 12:59PM EDT32.5028.2530.3031.850.00-55518.75%
PYPL240719C000350002024-03-26 10:11AM EDT35.0032.9028.4028.800.00-15473.44%
PYPL240719C000375002024-07-03 11:25AM EDT37.5022.2222.6023.050.00-147157.81%
PYPL240719C000400002024-07-11 11:14AM EDT40.0020.3520.1020.550.00-134138.28%
PYPL240719C000425002024-07-11 2:59PM EDT42.5017.5517.6018.050.00-5112120.31%
PYPL240719C000450002024-07-12 10:46AM EDT45.0014.9915.0015.55+0.99+7.07%111875.00%
PYPL240719C000475002024-07-12 3:26PM EDT47.5013.0512.5513.05+1.26+10.69%448178.91%
PYPL240719C000480002024-07-09 12:59PM EDT48.0011.7012.0012.550.00-1160.94%
PYPL240719C000500002024-07-11 10:54AM EDT50.0010.3210.0010.600.00-4183563.67%
PYPL240719C000510002024-07-05 9:33AM EDT51.007.509.109.550.00-1163.67%
PYPL240719C000520002024-07-03 9:47AM EDT52.007.208.009.450.00-3393.26%
PYPL240719C000525002024-07-11 2:59PM EDT52.507.577.608.050.00-1490354.30%
PYPL240719C000530002024-07-12 10:13AM EDT53.007.007.207.50+0.13+1.89%2554.88%
PYPL240719C000540002024-07-12 10:13AM EDT54.006.006.006.45+0.09+1.52%22058.01%
PYPL240719C000550002024-07-12 3:41PM EDT55.005.405.205.55-0.10-1.82%10278457.23%
PYPL240719C000560002024-07-11 2:56PM EDT56.004.114.154.450.00-927542.97%
PYPL240719C000570002024-07-12 3:32PM EDT57.003.503.204.45+0.27+8.36%419153.03%
PYPL240719C000575002024-07-12 3:43PM EDT57.503.002.813.65+0.24+8.70%321,07260.35%
PYPL240719C000580002024-07-12 3:34PM EDT58.002.632.232.70+0.47+21.76%6875738.28%
PYPL240719C000590002024-07-12 3:59PM EDT59.001.621.581.66-0.04-2.41%7342,09326.81%
PYPL240719C000600002024-07-12 3:59PM EDT60.001.000.971.02-0.04-3.85%3,5408,51826.47%
PYPL240719C000610002024-07-12 3:59PM EDT61.000.530.540.56-0.12-18.46%5,5892,64726.17%
PYPL240719C000620002024-07-12 3:59PM EDT62.000.270.270.29-0.11-28.95%7,5883,73626.76%
PYPL240719C000625002024-07-12 3:57PM EDT62.500.200.190.20-0.06-23.08%9847,16026.95%
PYPL240719C000630002024-07-12 3:58PM EDT63.000.140.110.16-0.07-33.33%3,4282,04228.52%
PYPL240719C000640002024-07-12 3:59PM EDT64.000.070.050.08-0.05-41.67%41374229.49%
PYPL240719C000650002024-07-12 3:50PM EDT65.000.050.040.05-0.03-37.50%76610,20532.03%
PYPL240719C000660002024-07-12 3:08PM EDT66.000.040.020.05-0.01-20.00%7676337.11%
PYPL240719C000670002024-07-12 2:51PM EDT67.000.020.010.04-0.01-33.33%4122840.23%
PYPL240719C000675002024-07-12 2:08PM EDT67.500.020.020.03-0.01-33.33%4,27011,92840.63%
PYPL240719C000680002024-07-12 2:46PM EDT68.000.020.000.04-0.02-50.00%2647144.92%
PYPL240719C000690002024-07-12 3:49PM EDT69.000.020.000.03-0.01-33.33%7829747.27%
PYPL240719C000700002024-07-12 3:50PM EDT70.000.020.020.03-0.01-33.33%30011,09550.00%
PYPL240719C000710002024-07-12 2:11PM EDT71.000.010.000.05-0.01-50.00%871853.91%
PYPL240719C000720002024-07-12 1:57PM EDT72.000.010.000.02-0.02-66.67%11051.56%
PYPL240719C000725002024-07-12 3:58PM EDT72.500.010.000.03-0.01-50.00%1,1861,93256.25%
PYPL240719C000750002024-07-12 2:46PM EDT75.000.010.000.010.00-1,0088,28457.81%
PYPL240719C000800002024-07-12 2:39PM EDT80.000.010.000.01-0.01-50.00%867,33171.88%
PYPL240719C000850002024-07-11 12:17PM EDT85.000.010.000.010.00-1064,15887.50%
PYPL240719C000900002024-07-12 2:23PM EDT90.000.010.000.010.00-44,30998.44%
PYPL240719C000950002024-07-02 11:40AM EDT95.000.040.000.010.00-12,230112.50%
PYPL240719C001000002024-06-18 12:46PM EDT100.000.020.000.010.00-501,239121.88%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240719P000300002024-06-28 10:00AM EDT30.000.010.000.010.00-1425175.00%
PYPL240719P000325002024-05-22 9:48AM EDT32.500.020.000.140.00-554207.03%
PYPL240719P000350002024-07-08 10:27AM EDT35.000.010.000.010.00-1333137.50%
PYPL240719P000375002024-06-07 12:03PM EDT37.500.010.000.150.00-694164.84%
PYPL240719P000400002024-07-11 9:43AM EDT40.000.010.000.150.00-1542145.31%
PYPL240719P000425002024-07-12 12:40PM EDT42.500.010.000.14-0.04-80.00%1326125.00%
PYPL240719P000450002024-07-12 2:03PM EDT45.000.010.000.01-0.06-85.71%355978.13%
PYPL240719P000475002024-07-11 2:51PM EDT47.500.010.000.050.00-1170776.56%
PYPL240719P000480002024-07-05 3:41PM EDT48.000.030.000.090.00-1680.47%
PYPL240719P000500002024-07-12 2:03PM EDT50.000.010.000.020.00-92,54254.69%
PYPL240719P000510002024-07-12 2:46PM EDT51.000.010.000.03-0.02-66.67%983952.34%
PYPL240719P000520002024-07-12 3:57PM EDT52.000.010.000.02-0.01-50.00%8253249.22%
PYPL240719P000525002024-07-12 12:40PM EDT52.500.020.010.030.00-11,51649.22%
PYPL240719P000530002024-07-12 3:36PM EDT53.000.020.010.040.00-7731448.44%
PYPL240719P000540002024-07-12 3:56PM EDT54.000.020.020.03-0.02-50.00%5274640.63%
PYPL240719P000550002024-07-12 3:57PM EDT55.000.040.030.04-0.01-20.00%1,0945,92336.33%
PYPL240719P000560002024-07-12 3:38PM EDT56.000.050.040.05-0.03-37.50%1402,35031.64%
PYPL240719P000570002024-07-12 3:56PM EDT57.000.080.070.10-0.05-38.46%5163,69129.88%
PYPL240719P000575002024-07-12 3:59PM EDT57.500.100.090.11-0.10-50.00%1,3069,33527.05%
PYPL240719P000580002024-07-12 3:58PM EDT58.000.140.120.15-0.14-50.00%4971,83125.68%
PYPL240719P000590002024-07-12 3:59PM EDT59.000.320.300.33-0.22-40.74%1,1101,68924.61%
PYPL240719P000600002024-07-12 3:59PM EDT60.000.690.660.68-0.28-28.87%1,50112,38524.32%
PYPL240719P000610002024-07-12 3:59PM EDT61.001.251.221.29-0.30-19.35%46479226.17%
PYPL240719P000620002024-07-12 3:58PM EDT62.001.981.752.05-0.32-13.91%6626927.93%
PYPL240719P000625002024-07-12 3:52PM EDT62.502.402.172.65-0.30-11.11%517,42736.13%
PYPL240719P000630002024-07-12 3:45PM EDT63.002.722.732.95-0.47-14.73%5810131.64%
PYPL240719P000640002024-07-12 1:53PM EDT64.003.663.553.95-1.47-28.65%193738.77%
PYPL240719P000650002024-07-12 3:12PM EDT65.004.554.505.05-0.60-11.65%1074,68850.88%
PYPL240719P000660002024-07-12 1:30PM EDT66.005.705.506.05-1.06-15.68%13057.62%
PYPL240719P000670002024-07-12 9:44AM EDT67.007.006.656.95+0.10+1.45%25057.81%
PYPL240719P000675002024-07-11 11:34AM EDT67.507.357.157.550.00-11,24852.54%
PYPL240719P000680002024-06-25 1:31PM EDT68.008.777.658.000.00--052.73%
PYPL240719P000690002024-07-02 9:40AM EDT69.0010.108.509.050.00-11450.39%
PYPL240719P000700002024-07-12 3:10PM EDT70.009.579.6510.00-0.58-5.71%72062.50%
PYPL240719P000710002024-07-02 9:36AM EDT71.0012.1010.5010.950.00--879.79%
PYPL240719P000720002024-06-27 9:42AM EDT72.0014.3811.6511.900.00--163.28%
PYPL240719P000725002024-06-18 11:23AM EDT72.5012.6712.0012.500.00-2158.59%
PYPL240719P000750002024-07-03 9:42AM EDT75.0015.9014.5015.000.00-18067.19%
PYPL240719P000800002024-07-09 9:30AM EDT80.0021.0319.6020.000.00-1099.61%
PYPL240719P000850002024-07-02 2:41PM EDT85.0026.1724.6524.950.00-38116.80%
PYPL240719P000900002024-06-21 2:08PM EDT90.0029.8329.5029.950.00-11159.18%
PYPL240719P000950002024-05-24 10:44AM EDT95.0033.4232.9536.500.00-20282.62%
PYPL240719P001000002024-06-24 9:30AM EDT100.0039.9239.5539.950.00-10139.06%