Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,07-2,63 (-2,97%)
Alla chiusura: 04:00PM EDT
86,34 +0,27 (+0,31%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221007C000600002022-09-30 1:17PM EDT60.0027.9725.8026.55+1.67+6.35%426129.30%
PYPL221007C000700002022-09-28 12:05PM EDT70.0019.0015.7516.650.00-2383.20%
PYPL221007C000750002022-09-30 3:25PM EDT75.0011.9411.0511.85-2.92-19.65%101376.07%
PYPL221007C000800002022-09-30 3:59PM EDT80.006.806.707.05-3.16-31.73%1932762.74%
PYPL221007C000810002022-09-30 2:30PM EDT81.007.206.006.15+0.45+6.67%1068261.82%
PYPL221007C000820002022-09-30 3:50PM EDT82.005.405.205.35-2.21-29.04%764559.86%
PYPL221007C000830002022-09-30 3:54PM EDT83.004.654.504.65-2.08-30.91%1225459.42%
PYPL221007C000840002022-09-30 3:43PM EDT84.004.233.854.00-1.72-28.91%13112058.94%
PYPL221007C000850002022-09-30 3:44PM EDT85.003.293.203.35-2.16-39.63%7837457.28%
PYPL221007C000860002022-09-30 3:58PM EDT86.002.762.672.76-1.66-37.56%22453356.40%
PYPL221007C000870002022-09-30 3:59PM EDT87.002.212.162.25-1.79-44.75%21552255.32%
PYPL221007C000880002022-09-30 3:57PM EDT88.001.711.711.79-1.74-50.43%83739754.13%
PYPL221007C000890002022-09-30 3:58PM EDT89.001.351.331.40-1.59-54.08%43749453.13%
PYPL221007C000900002022-09-30 3:58PM EDT90.001.051.011.08-1.39-56.97%39247852.25%
PYPL221007C000910002022-09-30 3:59PM EDT91.000.760.750.82-1.27-62.56%2951,27251.51%
PYPL221007C000920002022-09-30 3:53PM EDT92.000.600.550.61-1.04-63.41%24447050.93%
PYPL221007C000930002022-09-30 3:58PM EDT93.000.430.400.45-0.86-66.67%25142350.59%
PYPL221007C000940002022-09-30 3:58PM EDT94.000.310.290.33-0.71-69.61%89489550.44%
PYPL221007C000950002022-09-30 3:59PM EDT95.000.230.210.24-0.59-71.95%5321,41750.49%
PYPL221007C000960002022-09-30 3:47PM EDT96.000.190.160.18-0.43-69.35%27545351.07%
PYPL221007C000970002022-09-30 3:52PM EDT97.000.140.110.14-0.33-70.21%27646751.37%
PYPL221007C000980002022-09-30 3:56PM EDT98.000.100.080.11-0.27-72.97%18839952.15%
PYPL221007C000990002022-09-30 3:42PM EDT99.000.100.060.09-0.19-65.52%1,1071,42453.13%
PYPL221007C001000002022-09-30 3:46PM EDT100.000.080.050.07-0.13-61.90%9962,34854.30%
PYPL221007C001010002022-09-30 1:30PM EDT101.000.090.050.07-0.13-59.09%1415057.23%
PYPL221007C001020002022-09-30 3:09PM EDT102.000.050.030.06-0.07-58.33%5143357.81%
PYPL221007C001030002022-09-30 10:37AM EDT103.000.090.020.05-0.01-10.00%235058.59%
PYPL221007C001040002022-09-30 11:41AM EDT104.000.050.020.05-0.05-50.00%433060.94%
PYPL221007C001050002022-09-30 3:24PM EDT105.000.020.020.04-0.05-71.43%11342762.50%
PYPL221007C001060002022-09-30 12:43PM EDT106.000.040.010.04-0.03-42.86%9915963.28%
PYPL221007C001070002022-09-30 1:18PM EDT107.000.040.010.04-0.05-55.56%412365.63%
PYPL221007C001080002022-09-30 3:01PM EDT108.000.020.010.03-0.02-50.00%18966.41%
PYPL221007C001100002022-09-30 3:23PM EDT110.000.020.020.03-0.01-33.33%160673.44%
PYPL221007C001150002022-09-30 2:10PM EDT115.000.020.000.020.00-198976.56%
PYPL221007C001200002022-09-29 3:59PM EDT120.000.010.000.02-0.01-50.00%219085.94%
PYPL221007C001250002022-09-29 1:56PM EDT125.000.010.010.020.00-69499.22%
PYPL221007C001300002022-09-27 9:52AM EDT130.000.010.000.010.00-22996.88%
PYPL221007C001350002022-09-19 3:33PM EDT135.000.020.000.020.00-1018112.50%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221007P000500002022-08-26 3:34PM EDT50.000.030.000.030.00-33146.88%
PYPL221007P000550002022-09-26 3:42PM EDT55.000.010.000.010.00-5111,259109.38%
PYPL221007P000600002022-09-27 2:27PM EDT60.000.020.000.060.00-18108.59%
PYPL221007P000650002022-09-30 3:59PM EDT65.000.020.000.02+0.01+100.00%161,27576.56%
PYPL221007P000700002022-09-30 3:54PM EDT70.000.040.020.04-0.01-20.00%541,56366.41%
PYPL221007P000750002022-09-30 3:59PM EDT75.000.170.160.18-0.01-5.56%4934,25162.89%
PYPL221007P000800002022-09-30 3:54PM EDT80.000.700.680.72+0.09+14.75%1,0342,45059.42%
PYPL221007P000810002022-09-30 3:57PM EDT81.000.920.860.93-0.01-1.08%82947158.69%
PYPL221007P000820002022-09-30 3:59PM EDT82.001.111.101.18+0.09+8.82%76950458.20%
PYPL221007P000830002022-09-30 3:58PM EDT83.001.411.381.45+0.07+5.22%1,59134157.28%
PYPL221007P000840002022-09-30 3:52PM EDT84.001.741.701.79+0.39+28.89%87527956.49%
PYPL221007P000850002022-09-30 3:59PM EDT85.002.132.072.17+0.33+18.33%80273755.47%
PYPL221007P000860002022-09-30 3:59PM EDT86.002.652.522.63+0.68+34.52%66553554.93%
PYPL221007P000870002022-09-30 3:59PM EDT87.003.103.003.10+0.67+27.57%1,9141,22153.52%
PYPL221007P000880002022-09-30 3:56PM EDT88.003.603.553.65+0.92+34.33%79274952.39%
PYPL221007P000890002022-09-30 3:26PM EDT89.003.834.154.30+0.68+21.59%11359651.51%
PYPL221007P000900002022-09-30 3:58PM EDT90.004.954.854.95+1.25+33.78%25833650.39%
PYPL221007P000910002022-09-30 3:53PM EDT91.005.655.555.70+1.45+34.52%9028051.12%
PYPL221007P000920002022-09-30 3:35PM EDT92.006.306.256.65+0.75+13.51%5932255.23%
PYPL221007P000930002022-09-30 2:57PM EDT93.006.707.207.45+1.11+19.86%6720054.00%
PYPL221007P000940002022-09-30 3:35PM EDT94.007.708.008.35+1.49+23.99%25119655.03%
PYPL221007P000950002022-09-30 3:50PM EDT95.008.708.909.30+1.95+28.89%9815457.42%
PYPL221007P000960002022-09-30 2:42PM EDT96.009.009.9510.20+0.66+7.91%1610056.84%
PYPL221007P000970002022-09-30 1:27PM EDT97.009.1310.7511.50+0.68+8.05%59856.45%
PYPL221007P000980002022-09-30 3:15PM EDT98.0011.3011.4012.35+3.30+41.25%521772.27%
PYPL221007P000990002022-09-29 1:57PM EDT99.0011.0012.7013.300.00-14552.54%
PYPL221007P001000002022-09-30 3:00PM EDT100.0013.0013.7514.15+1.08+9.06%168668.95%
PYPL221007P001010002022-09-28 12:12PM EDT101.0012.0514.5015.400.00-22386.43%
PYPL221007P001020002022-09-29 2:21PM EDT102.0014.2015.6516.300.00-13457.81%
PYPL221007P001030002022-09-27 2:44PM EDT103.0017.5016.5517.200.00-2382.72%
PYPL221007P001040002022-09-23 3:04PM EDT104.0017.9917.6518.300.00-2963.28%
PYPL221007P001050002022-09-30 3:16PM EDT105.0018.1318.5019.40+1.36+8.11%101859.38%
PYPL221007P001060002022-09-19 2:48PM EDT106.0018.7019.5520.30+6.00+47.24%1399.22%
PYPL221007P001070002022-09-14 11:02AM EDT107.0011.8920.6021.350.00-4071.09%
PYPL221007P001100002022-09-28 10:13AM EDT110.0023.6323.4524.450.00-2571.09%
PYPL221007P001150002022-09-30 1:17PM EDT115.0027.0628.3029.35+1.19+4.60%10130.96%
PYPL221007P001200002022-09-15 10:49AM EDT120.0022.7033.4534.300.00--0141.80%
PYPL221007P001250002022-09-06 9:51AM EDT125.0033.2138.1539.600.00--0175.10%
PYPL221007P001300002022-09-20 9:32AM EDT130.0038.4043.1044.300.00-40167.58%