Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,76-1,05 (-1,70%)
In data: 01:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240719C000300002024-06-26 3:02PM EDT30.0028.4029.7532.700.00-141494.53%
PYPL240719C000325002024-02-12 12:59PM EDT32.5028.2530.3031.850.00-55749.41%
PYPL240719C000350002024-03-26 10:11AM EDT35.0032.9028.4028.800.00-15683.79%
PYPL240719C000375002024-07-03 11:25AM EDT37.5022.2223.2524.750.00-147401.56%
PYPL240719C000400002024-07-11 11:14AM EDT40.0020.3520.6022.250.00-134348.05%
PYPL240719C000425002024-07-11 2:59PM EDT42.5017.5517.6018.600.00-5112260.55%
PYPL240719C000450002024-07-15 3:53PM EDT45.0015.6415.7515.900.00-5118164.84%
PYPL240719C000475002024-07-16 10:54AM EDT47.5014.1013.1513.450.00-8481128.91%
PYPL240719C000480002024-07-09 12:59PM EDT48.0011.7012.7512.950.00-11141.41%
PYPL240719C000490002024-07-15 11:05AM EDT49.0011.8511.1511.900.00-78142.58%
PYPL240719C000500002024-07-17 12:02PM EDT50.0011.0310.7511.10-0.77-6.53%7824135.94%
PYPL240719C000510002024-07-15 9:41AM EDT51.009.059.759.950.00-2728110.16%
PYPL240719C000520002024-07-03 9:47AM EDT52.007.208.758.950.00-33100.00%
PYPL240719C000525002024-07-11 2:59PM EDT52.508.108.258.45+0.53+7.00%190394.92%
PYPL240719C000530002024-07-16 11:01AM EDT53.008.577.757.900.00-2584.38%
PYPL240719C000540002024-07-16 11:01AM EDT54.007.576.807.100.00-22094.53%
PYPL240719C000550002024-07-17 11:38AM EDT55.006.175.805.95-0.75-10.84%2370173.63%
PYPL240719C000560002024-07-15 10:59AM EDT56.004.704.804.950.00-17563.09%
PYPL240719C000570002024-07-17 12:18PM EDT57.003.953.803.95-0.97-19.72%917652.34%
PYPL240719C000575002024-07-17 9:30AM EDT57.503.813.203.45-0.64-14.38%61,04554.10%
PYPL240719C000580002024-07-17 12:42PM EDT58.002.952.822.91-0.95-24.36%5480044.73%
PYPL240719C000590002024-07-17 12:54PM EDT59.001.971.932.08-0.83-28.92%1231,96243.95%
PYPL240719C000600002024-07-17 12:50PM EDT60.001.131.091.16-0.83-42.35%6976,83232.81%
PYPL240719C000610002024-07-17 12:51PM EDT61.000.550.540.58-0.62-52.99%7264,82931.49%
PYPL240719C000620002024-07-17 12:54PM EDT62.000.220.220.24-0.39-63.93%6,5609,24231.06%
PYPL240719C000625002024-07-17 12:52PM EDT62.500.150.130.15-0.27-64.29%1,4568,57331.45%
PYPL240719C000630002024-07-17 12:54PM EDT63.000.080.070.09-0.22-73.33%3,8995,63731.84%
PYPL240719C000640002024-07-17 12:27PM EDT64.000.050.040.05-0.09-64.29%3,6732,85136.33%
PYPL240719C000650002024-07-17 12:51PM EDT65.000.030.020.04-0.04-57.14%1,80317,85942.58%
PYPL240719C000660002024-07-17 12:30PM EDT66.000.020.010.02-0.02-50.00%1761,24744.53%
PYPL240719C000670002024-07-17 12:34PM EDT67.000.020.000.00-0.01-33.33%1829025.00%
PYPL240719C000675002024-07-17 12:32PM EDT67.500.030.000.01+0.02+200.00%1287,58550.00%
PYPL240719C000680002024-07-16 3:57PM EDT68.000.010.000.030.00-13056356.25%
PYPL240719C000690002024-07-17 9:41AM EDT69.000.010.000.030.00-238862.50%
PYPL240719C000700002024-07-17 9:37AM EDT70.000.010.000.010.00-511,08159.38%
PYPL240719C000710002024-07-15 11:15AM EDT71.000.010.000.030.00-10220573.44%
PYPL240719C000720002024-07-16 9:44AM EDT72.000.010.000.020.00-102175.00%
PYPL240719C000725002024-07-16 3:50PM EDT72.500.010.000.010.00-82,99771.88%
PYPL240719C000750002024-07-17 12:39PM EDT75.000.010.000.010.00-38,71984.38%
PYPL240719C000800002024-07-17 10:48AM EDT80.000.010.000.010.00-297,326106.25%
PYPL240719C000850002024-07-16 1:32PM EDT85.000.010.000.010.00-24,158128.13%
PYPL240719C000900002024-07-12 3:43PM EDT90.000.010.000.010.00-44,307150.00%
PYPL240719C000950002024-07-02 11:40AM EDT95.000.010.000.01-0.03-75.00%22,230168.75%
PYPL240719C001000002024-07-17 11:35AM EDT100.000.010.000.00-0.01-50.00%11,23950.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240719P000300002024-06-28 10:00AM EDT30.000.010.000.010.00-1425262.50%
PYPL240719P000325002024-05-22 9:48AM EDT32.500.020.000.140.00-554319.53%
PYPL240719P000350002024-07-08 10:27AM EDT35.000.010.000.010.00-1333212.50%
PYPL240719P000375002024-06-07 12:03PM EDT37.500.010.000.150.00-694256.25%
PYPL240719P000400002024-07-11 9:43AM EDT40.000.010.000.030.00-1542181.25%
PYPL240719P000425002024-07-12 12:40PM EDT42.500.010.000.190.00-1326203.91%
PYPL240719P000450002024-07-16 1:51PM EDT45.000.010.000.000.00-555850.00%
PYPL240719P000475002024-07-16 9:30AM EDT47.500.020.000.010.00-2705100.00%
PYPL240719P000480002024-07-05 3:41PM EDT48.000.030.000.190.00-16142.97%
PYPL240719P000490002024-07-08 3:47PM EDT49.000.020.000.190.00--5132.42%
PYPL240719P000500002024-07-17 10:00AM EDT50.000.010.000.010.00-212,53381.25%
PYPL240719P000510002024-07-12 2:46PM EDT51.000.010.000.020.00-9811379.69%
PYPL240719P000520002024-07-15 9:47AM EDT52.000.010.000.070.00-385185.16%
PYPL240719P000525002024-07-17 9:47AM EDT52.500.010.000.01-0.01-50.00%151,51262.50%
PYPL240719P000530002024-07-16 9:43AM EDT53.000.020.000.070.00-136875.78%
PYPL240719P000540002024-07-17 9:38AM EDT54.000.010.000.020.00-2073256.25%
PYPL240719P000550002024-07-17 12:15PM EDT55.000.010.010.020.00-366,21250.78%
PYPL240719P000560002024-07-17 12:50PM EDT56.000.020.010.030.00-362,23948.05%
PYPL240719P000570002024-07-17 12:37PM EDT57.000.030.020.03+0.02+200.00%123,58639.06%
PYPL240719P000575002024-07-17 12:32PM EDT57.500.020.020.030.00-618,64834.77%
PYPL240719P000580002024-07-17 12:50PM EDT58.000.040.030.04+0.02+200.00%962,05432.03%
PYPL240719P000590002024-07-17 12:41PM EDT59.000.090.080.10+0.04+80.00%1043,09528.71%
PYPL240719P000600002024-07-17 12:49PM EDT60.000.290.290.30+0.18+163.64%44911,64127.74%
PYPL240719P000610002024-07-17 12:48PM EDT61.000.690.710.74+0.37+115.62%5971,35727.83%
PYPL240719P000620002024-07-17 12:41PM EDT62.001.311.351.42+0.56+74.67%1,49454627.44%
PYPL240719P000625002024-07-17 12:27PM EDT62.501.641.771.85+0.58+54.72%407,74528.42%
PYPL240719P000630002024-07-17 9:59AM EDT63.001.442.222.38+0.11+8.27%215436.33%
PYPL240719P000640002024-07-17 11:37AM EDT64.002.933.153.30+0.39+15.35%25737.70%
PYPL240719P000650002024-07-17 11:16AM EDT65.003.914.104.25+0.57+17.07%64,62934.38%
PYPL240719P000660002024-07-16 3:48PM EDT66.004.894.955.30+0.59+13.72%103354.30%
PYPL240719P000670002024-07-17 10:40AM EDT67.005.716.107.10-0.29-4.83%12895.70%
PYPL240719P000675002024-07-17 10:40AM EDT67.506.216.607.10-1.14-15.51%11,24874.22%
PYPL240719P000680002024-06-25 1:31PM EDT68.008.777.107.250.00--053.13%
PYPL240719P000690002024-07-02 9:40AM EDT69.0010.108.108.250.00-11459.38%
PYPL240719P000700002024-07-15 11:09AM EDT70.009.309.1010.150.00-200125.98%
PYPL240719P000710002024-07-16 2:20PM EDT71.009.1010.1010.400.00-5070.31%
PYPL240719P000720002024-07-16 3:29PM EDT72.0010.1710.9011.300.00-15797.27%
PYPL240719P000725002024-07-16 2:20PM EDT72.5010.6011.6011.800.00-23100.39%
PYPL240719P000750002024-07-03 9:42AM EDT75.0015.9013.2014.350.00-180128.52%
PYPL240719P000800002024-07-09 9:30AM EDT80.0018.3518.9019.65-2.68-12.74%60134.38%
PYPL240719P000850002024-07-02 2:41PM EDT85.0026.1722.1024.500.00-38217.97%
PYPL240719P000900002024-06-21 2:08PM EDT90.0029.8327.3530.300.00-11337.70%
PYPL240719P000950002024-05-24 10:44AM EDT95.0033.4232.9536.500.00-20307.42%
PYPL240719P001000002024-06-24 9:30AM EDT100.0039.9237.8539.500.00-20296.48%