Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,33-0,67 (-1,12%)
Alla chiusura: 04:00PM EDT
59,39 +0,06 (+0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240726C000350002024-07-05 12:44PM EDT35.0024.9022.3026.450.00-10182.81%
PYPL240726C000400002024-07-19 11:30AM EDT40.0019.0519.3019.50-1.01-5.03%87150.00%
PYPL240726C000450002024-07-18 1:48PM EDT45.0014.7514.1514.65-1.45-8.95%242110.16%
PYPL240726C000480002024-07-16 1:10PM EDT48.0014.0011.3011.700.00--26104.10%
PYPL240726C000490002024-06-26 10:00AM EDT49.0010.0010.1010.550.00--1101.56%
PYPL240726C000500002024-07-16 1:59PM EDT50.0011.907.3011.400.00-132460.16%
PYPL240726C000510002024-07-16 2:32PM EDT51.0011.008.258.650.00-1173.63%
PYPL240726C000520002024-07-11 2:31PM EDT52.008.207.259.000.00--2113.18%
PYPL240726C000530002024-07-12 9:55AM EDT53.007.256.308.400.00-123113.38%
PYPL240726C000540002024-07-11 9:42AM EDT54.006.465.305.700.00-32455.08%
PYPL240726C000550002024-07-19 11:03AM EDT55.004.454.404.55-0.80-15.24%63450.49%
PYPL240726C000560002024-07-19 12:21PM EDT56.003.293.353.85-1.21-26.89%1210457.23%
PYPL240726C000570002024-07-19 2:57PM EDT57.002.652.442.75-0.64-19.45%315742.19%
PYPL240726C000580002024-07-19 3:31PM EDT58.001.911.671.93-0.55-22.36%18746938.14%
PYPL240726C000590002024-07-19 3:50PM EDT59.001.231.241.29-0.50-28.90%50081036.91%
PYPL240726C000600002024-07-19 3:59PM EDT60.000.780.760.80-0.41-34.45%4,1762,46436.13%
PYPL240726C000610002024-07-19 3:58PM EDT61.000.450.450.46-0.30-40.00%8,0452,29235.74%
PYPL240726C000620002024-07-19 3:59PM EDT62.000.250.250.26-0.20-44.44%2,6373,84636.23%
PYPL240726C000630002024-07-19 3:58PM EDT63.000.130.130.15-0.12-48.00%9744,98837.50%
PYPL240726C000640002024-07-19 3:56PM EDT64.000.090.080.10-0.07-43.75%3947,26940.23%
PYPL240726C000650002024-07-19 3:59PM EDT65.000.060.050.06-0.04-40.00%1,7654,76641.80%
PYPL240726C000660002024-07-19 3:33PM EDT66.000.030.020.04-0.05-62.50%36569444.14%
PYPL240726C000670002024-07-19 12:56PM EDT67.000.010.010.04-0.04-80.00%201,09648.83%
PYPL240726C000680002024-07-19 11:25AM EDT68.000.020.010.04-0.04-66.67%9681,47450.00%
PYPL240726C000690002024-07-19 11:50AM EDT69.000.020.010.03-0.04-66.67%11054253.13%
PYPL240726C000700002024-07-19 11:55AM EDT70.000.010.010.02-0.01-50.00%471,86655.47%
PYPL240726C000710002024-07-18 10:10AM EDT71.000.010.000.030.00-212459.38%
PYPL240726C000720002024-07-19 3:32PM EDT72.000.010.010.04-0.02-66.67%7423667.19%
PYPL240726C000730002024-07-11 3:24PM EDT73.000.040.000.160.00-16185.16%
PYPL240726C000740002024-07-17 1:30PM EDT74.000.010.000.040.00-41873.44%
PYPL240726C000750002024-07-18 2:36PM EDT75.000.010.000.010.00-59261765.63%
PYPL240726C000800002024-07-12 12:10PM EDT80.000.020.000.010.00-2541781.25%
PYPL240726C000850002024-07-12 12:11PM EDT85.000.010.000.010.00-61996.88%
PYPL240726C000900002024-07-12 12:03PM EDT90.000.010.000.010.00-20106112.50%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240726P000450002024-07-19 3:55PM EDT45.000.010.010.020.00-1928389.06%
PYPL240726P000470002024-07-02 3:53PM EDT47.000.040.000.040.00-1179.69%
PYPL240726P000480002024-07-09 2:32PM EDT48.000.030.000.04+0.01+50.00%6272.66%
PYPL240726P000490002024-07-11 10:53AM EDT49.000.030.010.040.00-92868.75%
PYPL240726P000500002024-07-19 12:25PM EDT50.000.020.010.040.00-939162.50%
PYPL240726P000510002024-07-19 11:46AM EDT51.000.030.010.05+0.02+200.00%810257.81%
PYPL240726P000520002024-07-19 3:40PM EDT52.000.040.010.05+0.02+100.00%10714551.17%
PYPL240726P000530002024-07-18 10:49AM EDT53.000.030.020.040.00-30849746.88%
PYPL240726P000540002024-07-19 3:59PM EDT54.000.050.030.06+0.01+25.00%77021843.56%
PYPL240726P000550002024-07-19 3:44PM EDT55.000.090.050.08+0.05+125.00%11474438.87%
PYPL240726P000560002024-07-19 3:58PM EDT56.000.130.130.14+0.03+30.00%89974136.43%
PYPL240726P000570002024-07-19 3:58PM EDT57.000.260.250.27+0.06+30.00%5721,06335.25%
PYPL240726P000580002024-07-19 3:58PM EDT58.000.470.470.49+0.08+20.51%8641,70033.99%
PYPL240726P000590002024-07-19 3:58PM EDT59.000.870.830.85+0.19+27.94%2,0351,87833.25%
PYPL240726P000600002024-07-19 3:59PM EDT60.001.351.331.40+0.25+22.73%7605,68433.79%
PYPL240726P000610002024-07-19 3:57PM EDT61.002.082.002.28+0.56+36.84%1881,38741.41%
PYPL240726P000620002024-07-19 3:46PM EDT62.002.972.763.15+0.70+30.84%8375746.34%
PYPL240726P000630002024-07-19 3:13PM EDT63.003.533.653.85+0.33+10.31%1549839.55%
PYPL240726P000640002024-07-19 1:11PM EDT64.004.834.404.80+1.73+55.81%159142.87%
PYPL240726P000650002024-07-19 1:32PM EDT65.005.674.105.75+0.86+17.88%16544.14%
PYPL240726P000660002024-07-18 9:34AM EDT66.005.706.506.850.00-2659.77%
PYPL240726P000670002024-07-18 9:36AM EDT67.006.706.109.800.00-41373.83%
PYPL240726P000680002024-06-17 12:28PM EDT68.008.307.107.250.00--00.00%
PYPL240726P000690002024-06-11 10:16AM EDT69.004.898.609.050.00-1000.00%
PYPL240726P000700002024-07-15 3:52PM EDT70.009.458.7012.800.00-5371.09%
PYPL240726P000710002024-07-17 12:51PM EDT71.0010.1511.5011.750.00-1475.78%
PYPL240726P000720002024-07-16 2:20PM EDT72.0010.1010.6014.800.00-1169.53%
PYPL240726P000730002024-07-18 3:35PM EDT73.0012.8511.6515.750.00-2073.44%
PYPL240726P000740002024-06-12 12:19PM EDT74.0010.3013.5013.950.00--00.00%
PYPL240726P000750002024-07-17 3:36PM EDT75.0013.6513.6017.650.00-100213.77%
PYPL240726P000800002024-07-17 1:28PM EDT80.0019.2018.6022.400.00--3234.38%