Italia markets close in 3 hours 32 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,54-1,89 (-2,98%)
Alla chiusura: 04:00PM EDT
61,12 -0,42 (-0,68%)
Preborsa: 07:57AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240614C000350002024-06-07 12:20PM EDT35.0032.830.000.000.00-150.00%
PYPL240614C000400002024-06-06 11:22AM EDT40.0026.410.000.000.00-260.00%
PYPL240614C000490002024-06-12 10:46AM EDT49.0014.750.000.000.00-41390.00%
PYPL240614C000500002024-06-12 12:57PM EDT50.0013.500.000.000.00-13130.00%
PYPL240614C000510002024-06-12 12:57PM EDT51.0012.500.000.000.00-3180.00%
PYPL240614C000520002024-06-13 2:05PM EDT52.009.350.000.000.00-7400.00%
PYPL240614C000530002024-06-07 11:38AM EDT53.0014.650.000.000.00-18410.00%
PYPL240614C000540002024-06-12 10:44AM EDT54.009.750.000.000.00--110.00%
PYPL240614C000550002024-06-13 12:59PM EDT55.006.820.000.000.00-11340.00%
PYPL240614C000560002024-06-13 11:25AM EDT56.006.120.000.000.00-120.00%
PYPL240614C000570002024-06-13 9:43AM EDT57.005.910.000.000.00-120.00%
PYPL240614C000580002024-06-13 3:45PM EDT58.003.590.000.000.00-32230.00%
PYPL240614C000590002024-06-13 11:02AM EDT59.003.100.000.000.00-1510.00%
PYPL240614C000600002024-06-13 2:04PM EDT60.001.700.000.000.00-112110.00%
PYPL240614C000610002024-06-13 3:58PM EDT61.000.850.000.000.00-4813790.00%
PYPL240614C000620002024-06-13 3:59PM EDT62.000.320.000.000.00-4,1262,6226.25%
PYPL240614C000630002024-06-13 3:59PM EDT63.000.090.000.000.00-5,0592,22912.50%
PYPL240614C000640002024-06-13 3:59PM EDT64.000.030.000.000.00-2,2382,63925.00%
PYPL240614C000650002024-06-13 3:59PM EDT65.000.020.000.000.00-1,9112,84125.00%
PYPL240614C000660002024-06-13 3:59PM EDT66.000.020.000.000.00-1,4733,90525.00%
PYPL240614C000670002024-06-13 3:58PM EDT67.000.010.000.000.00-1,4034,02850.00%
PYPL240614C000680002024-06-13 3:57PM EDT68.000.010.000.000.00-5613,71650.00%
PYPL240614C000690002024-06-13 3:33PM EDT69.000.010.000.000.00-3,7122,65550.00%
PYPL240614C000700002024-06-13 3:23PM EDT70.000.010.000.000.00-1795,86650.00%
PYPL240614C000710002024-06-13 1:54PM EDT71.000.010.000.000.00-2178250.00%
PYPL240614C000720002024-06-13 3:11PM EDT72.000.010.000.000.00-12,97950.00%
PYPL240614C000730002024-06-13 1:08PM EDT73.000.010.000.000.00-11,83350.00%
PYPL240614C000740002024-06-13 12:58PM EDT74.000.010.000.000.00-591550.00%
PYPL240614C000750002024-06-13 12:40PM EDT75.000.020.000.000.00-301,03950.00%
PYPL240614C000760002024-06-12 10:57AM EDT76.000.020.000.000.00-418950.00%
PYPL240614C000770002024-06-12 2:51PM EDT77.000.020.000.000.00-2413150.00%
PYPL240614C000780002024-06-11 3:34PM EDT78.000.010.000.000.00-146650.00%
PYPL240614C000800002024-06-11 12:23PM EDT80.000.010.000.000.00-2116450.00%
PYPL240614C000850002024-06-10 1:24PM EDT85.000.010.000.000.00-72850.00%
PYPL240614C000900002024-06-11 9:30AM EDT90.000.010.000.000.00-87850.00%
PYPL240614C000950002024-06-11 2:53PM EDT95.000.010.000.000.00--1100.00%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240614P000350002024-06-03 10:16AM EDT35.002.130.000.000.00-121250.00%
PYPL240614P000400002024-06-04 12:12PM EDT40.000.010.000.000.00-1750.00%
PYPL240614P000450002024-06-11 10:04AM EDT45.000.010.000.000.00--150.00%
PYPL240614P000490002024-06-04 2:20PM EDT49.000.010.000.000.00-999950.00%
PYPL240614P000500002024-06-11 1:15PM EDT50.000.010.000.000.00-8850.00%
PYPL240614P000510002024-06-11 2:19PM EDT51.000.010.000.000.00-214850.00%
PYPL240614P000520002024-06-13 1:53PM EDT52.000.010.000.000.00-12450.00%
PYPL240614P000530002024-06-11 3:07PM EDT53.000.010.000.000.00-2617450.00%
PYPL240614P000540002024-06-12 12:01PM EDT54.000.040.000.000.00-117250.00%
PYPL240614P000550002024-06-13 9:51AM EDT55.000.020.000.000.00-137050.00%
PYPL240614P000560002024-06-13 3:59PM EDT56.000.010.000.000.00-7214850.00%
PYPL240614P000570002024-06-13 3:34PM EDT57.000.020.000.000.00-1037650.00%
PYPL240614P000580002024-06-13 3:58PM EDT58.000.020.000.000.00-1138225.00%
PYPL240614P000590002024-06-13 3:46PM EDT59.000.040.000.000.00-15679625.00%
PYPL240614P000600002024-06-13 3:59PM EDT60.000.070.000.000.00-3,1051,87312.50%
PYPL240614P000610002024-06-13 3:59PM EDT61.000.240.000.000.00-1,6401,3616.25%
PYPL240614P000620002024-06-13 3:59PM EDT62.000.670.000.000.00-2,5021,7420.00%
PYPL240614P000630002024-06-13 3:58PM EDT63.001.450.000.000.00-1,6991,9270.00%
PYPL240614P000640002024-06-13 3:59PM EDT64.002.480.000.000.00-1,0341,2530.00%
PYPL240614P000650002024-06-13 3:52PM EDT65.003.300.000.000.00-4573110.00%
PYPL240614P000660002024-06-13 3:58PM EDT66.004.400.000.000.00-1762060.00%
PYPL240614P000670002024-06-13 3:45PM EDT67.005.400.000.000.00-617080.00%
PYPL240614P000680002024-06-13 3:35PM EDT68.006.460.000.000.00-2,2421740.00%
PYPL240614P000690002024-06-13 3:35PM EDT69.007.480.000.000.00-1,00900.00%
PYPL240614P000700002024-06-13 3:35PM EDT70.008.360.000.000.00-40000.00%
PYPL240614P000710002024-06-13 2:33PM EDT71.008.730.000.000.00-970.00%
PYPL240614P000720002024-06-13 2:33PM EDT72.0010.150.000.000.00-1050.00%
PYPL240614P000730002024-06-13 3:08PM EDT73.0011.800.000.000.00-210.00%
PYPL240614P000740002024-06-13 3:07PM EDT74.0012.400.000.000.00-1330.00%
PYPL240614P000750002024-05-29 12:41PM EDT75.0013.610.000.000.00-220.00%
PYPL240614P000760002024-06-12 10:44AM EDT76.0012.300.000.000.00--00.00%
PYPL240614P000770002024-06-13 10:02AM EDT77.0014.400.000.000.00-2900.00%
PYPL240614P000780002024-06-13 3:35PM EDT78.0016.870.000.000.00-4190.00%
PYPL240614P000800002024-06-11 10:27AM EDT80.0014.850.000.000.00-2600.00%
PYPL240614P000850002024-06-07 1:10PM EDT85.0016.950.000.000.00-1300.00%
PYPL240614P000900002024-06-13 3:08PM EDT90.0027.000.000.000.00-210.00%
PYPL240614P000950002024-06-10 10:05AM EDT95.0028.070.000.000.00--00.00%