Italia markets closed
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1133 +0,0054 (+0,49%) Bitcoin EUR
52.224,28 -1.498,05 (-2,79%) XRP EUR
0,53 +0,00 (+0,53%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241115C00030000 | 2024-08-02 10:28AM EDT | 30.00 | 32.88 | 42.65 | 43.15 | 0.00 | - | 1 | 1 | 177.15% |
| PYPL241115C00037500 | 2024-07-24 3:40PM EDT | 37.50 | 21.73 | 34.50 | 35.00 | 0.00 | - | 1 | 1 | 121.63% |
| PYPL241115C00040000 | 2024-08-20 1:16PM EDT | 40.00 | 32.38 | 31.25 | 31.60 | 0.00 | - | 1 | 14 | 84.08% |
| PYPL241115C00045000 | 2024-09-13 3:13PM EDT | 45.00 | 25.61 | 26.35 | 26.60 | 0.00 | - | 2 | 14 | 71.09% |
| PYPL241115C00047500 | 2024-09-12 2:57PM EDT | 47.50 | 23.20 | 23.95 | 24.10 | 0.00 | - | 11 | 14 | 65.72% |
| PYPL241115C00050000 | 2024-09-13 12:23PM EDT | 50.00 | 21.20 | 21.55 | 21.75 | +0.47 | +2.27% | 11 | 64 | 62.35% |
| PYPL241115C00052500 | 2024-09-16 1:37PM EDT | 52.50 | 19.19 | 19.15 | 19.30 | +0.86 | +4.69% | 1 | 29 | 57.23% |
| PYPL241115C00055000 | 2024-09-16 1:37PM EDT | 55.00 | 16.85 | 16.85 | 17.25 | +1.30 | +8.36% | 2 | 141 | 56.71% |
| PYPL241115C00057500 | 2024-09-12 3:54PM EDT | 57.50 | 14.19 | 14.60 | 14.75 | 0.00 | - | 1 | 335 | 51.51% |
| PYPL241115C00060000 | 2024-09-16 2:55PM EDT | 60.00 | 12.70 | 12.45 | 12.55 | +0.67 | +5.57% | 7 | 622 | 49.44% |
| PYPL241115C00062500 | 2024-09-16 12:58PM EDT | 62.50 | 10.50 | 10.45 | 10.55 | +0.35 | +3.45% | 2 | 674 | 47.63% |
| PYPL241115C00065000 | 2024-09-16 2:35PM EDT | 65.00 | 8.80 | 8.60 | 8.70 | +0.59 | +7.19% | 15 | 2,330 | 46.07% |
| PYPL241115C00067500 | 2024-09-16 2:50PM EDT | 67.50 | 7.12 | 6.90 | 7.05 | +0.53 | +8.04% | 49 | 3,123 | 44.90% |
| PYPL241115C00070000 | 2024-09-16 3:41PM EDT | 70.00 | 5.50 | 5.45 | 5.55 | +0.30 | +5.74% | 97 | 7,865 | 43.48% |
| PYPL241115C00072500 | 2024-09-16 3:35PM EDT | 72.50 | 4.32 | 4.25 | 4.30 | +0.32 | +8.00% | 114 | 2,290 | 42.60% |
| PYPL241115C00075000 | 2024-09-16 3:05PM EDT | 75.00 | 3.33 | 3.20 | 3.25 | +0.34 | +11.37% | 264 | 4,229 | 41.77% |
| PYPL241115C00077500 | 2024-09-16 2:52PM EDT | 77.50 | 2.55 | 2.41 | 2.47 | +0.24 | +10.39% | 66 | 348 | 41.72% |
| PYPL241115C00080000 | 2024-09-16 3:41PM EDT | 80.00 | 1.81 | 1.79 | 1.83 | +0.12 | +7.10% | 113 | 2,465 | 41.48% |
| PYPL241115C00085000 | 2024-09-16 3:37PM EDT | 85.00 | 1.00 | 0.97 | 1.02 | 0.00 | - | 100 | 2,372 | 41.97% |
| PYPL241115C00090000 | 2024-09-16 3:37PM EDT | 90.00 | 0.53 | 0.53 | 0.57 | 0.00 | - | 86 | 978 | 42.77% |
| PYPL241115C00095000 | 2024-09-16 3:37PM EDT | 95.00 | 0.32 | 0.25 | 0.32 | 0.00 | - | 4 | 432 | 43.65% |
| PYPL241115C00100000 | 2024-09-16 2:24PM EDT | 100.00 | 0.20 | 0.18 | 0.20 | +0.04 | +25.00% | 7 | 468 | 45.31% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241115P00030000 | 2024-07-30 3:38PM EDT | 30.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 35 | 96.29% |
| PYPL241115P00032500 | 2024-09-13 10:35AM EDT | 32.50 | 0.04 | 0.00 | 0.12 | +0.01 | +33.33% | 4 | 81 | 83.20% |
| PYPL241115P00035000 | 2024-08-06 3:03PM EDT | 35.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 81.05% |
| PYPL241115P00037500 | 2024-09-03 9:30AM EDT | 37.50 | 0.01 | 0.01 | 0.22 | 0.00 | - | 4 | 53 | 75.98% |
| PYPL241115P00040000 | 2024-08-28 1:52PM EDT | 40.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 2 | 203 | 69.92% |
| PYPL241115P00042500 | 2024-09-10 2:04PM EDT | 42.50 | 0.07 | 0.03 | 0.12 | 0.00 | - | 1 | 229 | 58.59% |
| PYPL241115P00045000 | 2024-09-12 3:43PM EDT | 45.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 123 | 55.08% |
| PYPL241115P00047500 | 2024-09-09 12:00PM EDT | 47.50 | 0.19 | 0.10 | 0.19 | 0.00 | - | 3 | 319 | 52.44% |
| PYPL241115P00050000 | 2024-09-13 3:52PM EDT | 50.00 | 0.26 | 0.19 | 0.26 | 0.00 | - | 4 | 2,247 | 50.59% |
| PYPL241115P00052500 | 2024-09-16 3:01PM EDT | 52.50 | 0.31 | 0.25 | 0.33 | -0.06 | -16.22% | 5 | 1,774 | 48.44% |
| PYPL241115P00055000 | 2024-09-16 2:06PM EDT | 55.00 | 0.47 | 0.42 | 0.46 | -0.07 | -12.96% | 36 | 3,324 | 45.85% |
| PYPL241115P00057500 | 2024-09-16 12:36PM EDT | 57.50 | 0.72 | 0.64 | 0.69 | -0.06 | -7.69% | 5 | 10,589 | 44.34% |
| PYPL241115P00060000 | 2024-09-16 2:30PM EDT | 60.00 | 1.02 | 0.98 | 1.00 | -0.13 | -11.30% | 20 | 1,730 | 42.65% |
| PYPL241115P00062500 | 2024-09-16 12:43PM EDT | 62.50 | 1.51 | 1.44 | 1.48 | -0.18 | -10.65% | 26 | 1,548 | 41.72% |
| PYPL241115P00065000 | 2024-09-16 1:34PM EDT | 65.00 | 2.17 | 2.07 | 2.12 | -0.21 | -8.82% | 129 | 1,423 | 40.82% |
| PYPL241115P00067500 | 2024-09-16 1:11PM EDT | 67.50 | 3.00 | 2.87 | 2.94 | -0.25 | -7.69% | 68 | 3,830 | 39.89% |
| PYPL241115P00070000 | 2024-09-16 3:37PM EDT | 70.00 | 3.90 | 3.90 | 3.95 | -0.45 | -10.34% | 128 | 3,352 | 38.86% |
| PYPL241115P00072500 | 2024-09-16 3:17PM EDT | 72.50 | 5.10 | 5.15 | 5.20 | -0.45 | -8.11% | 77 | 1,021 | 38.04% |
| PYPL241115P00075000 | 2024-09-16 3:36PM EDT | 75.00 | 6.62 | 6.60 | 6.70 | -0.61 | -8.44% | 110 | 1,230 | 37.53% |
| PYPL241115P00077500 | 2024-09-16 3:02PM EDT | 77.50 | 8.18 | 8.30 | 8.40 | -1.47 | -15.23% | 10 | 55 | 36.94% |
| PYPL241115P00080000 | 2024-09-13 10:37AM EDT | 80.00 | 10.85 | 10.15 | 10.30 | 0.00 | - | 1 | 434 | 36.55% |
| PYPL241115P00085000 | 2024-09-11 9:36AM EDT | 85.00 | 16.25 | 14.40 | 14.50 | 0.00 | - | 4 | 300 | 35.18% |
| PYPL241115P00090000 | 2024-09-05 9:40AM EDT | 90.00 | 17.30 | 19.05 | 19.50 | 0.00 | - | 1 | 4 | 42.80% |
| PYPL241115P00095000 | 2024-08-21 9:32AM EDT | 95.00 | 22.90 | 23.95 | 24.10 | 0.00 | - | - | 1 | 38.77% |
© 2024 Yahoo. Tutti i diritti riservati.