Italia markets closed
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
36.159,16 -56,59 (-0,16%) EUR/USD
1,1028 -0,0012 (-0,11%) Bitcoin EUR
52.468,63 +832,15 (+1,61%) XRP EUR
0,49 +0,00 (+0,59%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00050000 | 2024-08-28 1:29PM EDT | 50.00 | 20.67 | 16.90 | 19.85 | 0.00 | - | 5 | 1 | 265.23% |
| PYPL240913C00054000 | 2024-09-10 10:59AM EDT | 54.00 | 13.60 | 14.15 | 14.95 | -1.50 | -9.93% | 4 | 7 | 125.39% |
| PYPL240913C00055000 | 2024-09-10 12:35PM EDT | 55.00 | 13.00 | 12.55 | 14.20 | -3.04 | -18.95% | 1 | 2 | 152.15% |
| PYPL240913C00056000 | 2024-09-04 10:12AM EDT | 56.00 | 16.00 | 11.10 | 13.80 | 0.00 | - | 2 | 2 | 189.84% |
| PYPL240913C00057000 | 2024-08-30 1:03PM EDT | 57.00 | 15.65 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 90.23% |
| PYPL240913C00058000 | 2024-09-09 10:24AM EDT | 58.00 | 12.30 | 9.50 | 11.15 | 0.00 | - | 1 | 2 | 118.75% |
| PYPL240913C00059000 | 2024-09-10 10:20AM EDT | 59.00 | 8.45 | 9.80 | 10.50 | -5.38 | -38.90% | 1 | 1 | 109.38% |
| PYPL240913C00060000 | 2024-09-10 3:15PM EDT | 60.00 | 9.01 | 7.80 | 8.95 | -0.95 | -9.54% | 1 | 6 | 78.13% |
| PYPL240913C00061000 | 2024-09-10 12:43PM EDT | 61.00 | 7.89 | 6.55 | 8.00 | -0.01 | -0.13% | 8 | 39 | 76.76% |
| PYPL240913C00062000 | 2024-09-09 11:59AM EDT | 62.00 | 7.70 | 5.15 | 7.55 | 0.00 | - | 18 | 40 | 107.72% |
| PYPL240913C00063000 | 2024-09-10 10:21AM EDT | 63.00 | 4.48 | 5.85 | 5.95 | -1.62 | -26.56% | 4 | 22 | 54.88% |
| PYPL240913C00064000 | 2024-09-10 3:38PM EDT | 64.00 | 4.85 | 4.85 | 5.15 | -0.37 | -7.09% | 6 | 51 | 51.95% |
| PYPL240913C00065000 | 2024-09-10 3:38PM EDT | 65.00 | 3.91 | 3.90 | 4.30 | -0.30 | -7.13% | 60 | 198 | 50.59% |
| PYPL240913C00066000 | 2024-09-10 2:47PM EDT | 66.00 | 3.00 | 2.99 | 3.10 | -0.40 | -11.76% | 55 | 313 | 41.11% |
| PYPL240913C00067000 | 2024-09-10 3:00PM EDT | 67.00 | 2.15 | 2.04 | 2.22 | -0.35 | -14.00% | 282 | 263 | 36.82% |
| PYPL240913C00068000 | 2024-09-10 3:48PM EDT | 68.00 | 1.47 | 1.39 | 1.42 | -0.50 | -25.38% | 14,272 | 380 | 32.72% |
| PYPL240913C00069000 | 2024-09-10 3:46PM EDT | 69.00 | 0.88 | 0.81 | 0.86 | -0.38 | -30.16% | 969 | 560 | 32.42% |
| PYPL240913C00070000 | 2024-09-10 3:50PM EDT | 70.00 | 0.46 | 0.45 | 0.51 | -0.34 | -41.98% | 1,938 | 2,111 | 33.79% |
| PYPL240913C00071000 | 2024-09-10 3:52PM EDT | 71.00 | 0.22 | 0.22 | 0.24 | -0.23 | -48.94% | 809 | 9,373 | 32.62% |
| PYPL240913C00072000 | 2024-09-10 3:51PM EDT | 72.00 | 0.11 | 0.11 | 0.11 | -0.12 | -52.17% | 300 | 2,018 | 32.81% |
| PYPL240913C00073000 | 2024-09-10 3:45PM EDT | 73.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 331 | 5,929 | 34.96% |
| PYPL240913C00074000 | 2024-09-10 3:31PM EDT | 74.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 199 | 4,868 | 38.28% |
| PYPL240913C00075000 | 2024-09-10 1:43PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 266 | 4,059 | 41.80% |
| PYPL240913C00076000 | 2024-09-10 2:32PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 98 | 718 | 44.53% |
| PYPL240913C00077000 | 2024-09-10 3:39PM EDT | 77.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 44 | 424 | 50.78% |
| PYPL240913C00078000 | 2024-09-10 12:44PM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 146 | 52.34% |
| PYPL240913C00079000 | 2024-09-10 10:59AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 142 | 53.91% |
| PYPL240913C00080000 | 2024-09-10 1:02PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 47 | 4,475 | 57.81% |
| PYPL240913C00081000 | 2024-09-10 3:17PM EDT | 81.00 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 49 | 144 | 95.70% |
| PYPL240913C00082000 | 2024-09-10 3:24PM EDT | 82.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 74 | 44 | 93.75% |
| PYPL240913C00083000 | 2024-09-10 9:32AM EDT | 83.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 7 | 279 | 98.83% |
| PYPL240913C00084000 | 2024-09-09 2:07PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 79 | 94 | 78.13% |
| PYPL240913C00085000 | 2024-09-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 202 | 71.88% |
| PYPL240913C00090000 | 2024-09-09 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 885 | 90.63% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00035000 | 2024-08-12 10:41AM EDT | 35.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 218.75% |
| PYPL240913P00040000 | 2024-08-20 11:47AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| PYPL240913P00050000 | 2024-09-09 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 798 | 157.03% |
| PYPL240913P00052000 | 2024-09-09 9:56AM EDT | 52.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 15 | 260 | 140.63% |
| PYPL240913P00053000 | 2024-09-09 12:01PM EDT | 53.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 25 | 35 | 132.42% |
| PYPL240913P00054000 | 2024-09-06 3:46PM EDT | 54.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 124.22% |
| PYPL240913P00055000 | 2024-09-09 10:56AM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 45 | 116.41% |
| PYPL240913P00056000 | 2024-09-10 12:17PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 174 | 71.88% |
| PYPL240913P00057000 | 2024-09-10 1:18PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,197 | 76.56% |
| PYPL240913P00058000 | 2024-09-09 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,238 | 62.50% |
| PYPL240913P00059000 | 2024-09-10 9:54AM EDT | 59.00 | 0.01 | 0.01 | 0.23 | -0.01 | -50.00% | 7 | 162 | 89.06% |
| PYPL240913P00060000 | 2024-09-10 3:23PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 56 | 240 | 60.16% |
| PYPL240913P00061000 | 2024-09-09 12:26PM EDT | 61.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 181 | 53.91% |
| PYPL240913P00062000 | 2024-09-10 1:17PM EDT | 62.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 11 | 273 | 50.39% |
| PYPL240913P00063000 | 2024-09-10 1:03PM EDT | 63.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 153 | 177 | 49.41% |
| PYPL240913P00064000 | 2024-09-10 2:01PM EDT | 64.00 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 64 | 188 | 44.92% |
| PYPL240913P00065000 | 2024-09-10 3:40PM EDT | 65.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 290 | 710 | 39.26% |
| PYPL240913P00066000 | 2024-09-10 3:36PM EDT | 66.00 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 568 | 361 | 36.23% |
| PYPL240913P00067000 | 2024-09-10 3:47PM EDT | 67.00 | 0.28 | 0.29 | 0.30 | -0.04 | -12.50% | 935 | 743 | 33.59% |
| PYPL240913P00068000 | 2024-09-10 3:45PM EDT | 68.00 | 0.55 | 0.57 | 0.60 | +0.01 | +1.85% | 1,385 | 1,032 | 33.79% |
| PYPL240913P00069000 | 2024-09-10 3:47PM EDT | 69.00 | 0.96 | 0.96 | 1.02 | +0.08 | +9.09% | 1,179 | 2,431 | 32.76% |
| PYPL240913P00070000 | 2024-09-10 3:48PM EDT | 70.00 | 1.56 | 1.48 | 1.85 | +0.05 | +3.31% | 2,828 | 2,157 | 40.97% |
| PYPL240913P00071000 | 2024-09-10 2:02PM EDT | 71.00 | 2.40 | 1.89 | 2.81 | +0.26 | +10.28% | 2,560 | 3,029 | 51.22% |
| PYPL240913P00072000 | 2024-09-10 2:59PM EDT | 72.00 | 3.26 | 2.89 | 3.40 | +0.66 | +25.38% | 23 | 1,484 | 41.99% |
| PYPL240913P00073000 | 2024-09-10 3:03PM EDT | 73.00 | 4.26 | 3.95 | 4.40 | +0.90 | +26.79% | 36 | 640 | 50.29% |
| PYPL240913P00074000 | 2024-09-10 3:02PM EDT | 74.00 | 5.22 | 5.10 | 5.25 | +0.82 | +18.64% | 2 | 231 | 45.90% |
| PYPL240913P00075000 | 2024-09-09 12:57PM EDT | 75.00 | 7.40 | 5.35 | 7.40 | +2.45 | +49.49% | 1 | 92 | 63.67% |
| PYPL240913P00076000 | 2024-09-10 2:39PM EDT | 76.00 | 7.30 | 7.10 | 7.25 | +1.50 | +25.86% | 2 | 37 | 58.59% |
| PYPL240913P00077000 | 2024-09-06 9:56AM EDT | 77.00 | 6.14 | 7.90 | 8.60 | 0.00 | - | 4 | 9 | 64.45% |
| PYPL240913P00078000 | 2024-09-09 12:10PM EDT | 78.00 | 8.75 | 9.15 | 10.00 | 0.00 | - | 1 | 4 | 99.22% |
| PYPL240913P00080000 | 2024-09-09 11:12AM EDT | 80.00 | 10.30 | 10.15 | 12.40 | 0.00 | - | 2 | 0 | 85.16% |
| PYPL240913P00084000 | 2024-09-05 9:44AM EDT | 84.00 | 11.10 | 14.20 | 16.25 | 0.00 | - | - | 1 | 97.27% |
| PYPL240913P00090000 | 2024-09-05 9:49AM EDT | 90.00 | 17.60 | 21.10 | 21.40 | 0.00 | - | - | 1 | 130.47% |
© 2024 Yahoo. Tutti i diritti riservati.