Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,77+1,44 (+2,43%)
Alla chiusura: 04:00PM EDT
60,71 -0,06 (-0,10%)
Dopo ore: 04:19PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117C000275002024-07-08 10:06AM EDT27.5032.2033.8534.400.00-16081.35%
PYPL250117C000300002024-07-10 1:58PM EDT30.0029.8331.4532.000.00-219675.78%
PYPL250117C000325002024-07-17 12:13PM EDT32.5029.5029.1029.600.00-175270.87%
PYPL250117C000350002024-07-22 3:19PM EDT35.0026.9526.6527.15+1.70+6.73%10064.82%
PYPL250117C000375002024-05-09 2:01PM EDT37.5028.2430.9531.800.00-1471132.81%
PYPL250117C000400002024-07-22 10:08AM EDT40.0021.3021.2522.70+0.34+1.62%30053.22%
PYPL250117C000425002024-07-22 9:51AM EDT42.5019.2920.0020.25-1.71-8.14%1054.96%
PYPL250117C000450002024-07-18 2:11PM EDT45.0017.9417.7518.100.00-1862251.71%
PYPL250117C000475002024-07-22 9:52AM EDT47.5015.1015.7016.25-1.05-6.50%15050.34%
PYPL250117C000500002024-07-22 10:04AM EDT50.0013.0713.8014.30+0.32+2.51%96,32450.38%
PYPL250117C000525002024-07-22 1:50PM EDT52.5011.8512.0512.50+1.00+9.22%7048.62%
PYPL250117C000550002024-07-22 3:18PM EDT55.0010.4510.2011.20+1.05+11.17%48049.52%
PYPL250117C000575002024-07-22 2:55PM EDT57.508.858.858.95+0.95+12.03%3043.62%
PYPL250117C000600002024-07-22 2:54PM EDT60.007.447.257.80+0.74+11.04%3211,92343.96%
PYPL250117C000625002024-07-22 3:17PM EDT62.506.346.306.90+0.76+13.60%42044.97%
PYPL250117C000650002024-07-22 3:25PM EDT65.005.205.255.45+0.60+12.90%32042.00%
PYPL250117C000675002024-07-22 3:22PM EDT67.504.354.404.50+0.49+12.69%29041.26%
PYPL250117C000700002024-07-22 2:54PM EDT70.003.653.653.80+0.47+14.78%23013,81741.33%
PYPL250117C000725002024-07-22 3:57PM EDT72.503.023.003.10+0.33+12.27%30040.75%
PYPL250117C000750002024-07-22 3:33PM EDT75.002.432.492.54+0.32+15.17%2115,06540.43%
PYPL250117C000775002024-07-22 3:54PM EDT77.502.042.062.14+0.28+15.91%35040.69%
PYPL250117C000800002024-07-22 3:49PM EDT80.001.681.691.75+0.24+16.67%200040.50%
PYPL250117C000825002024-07-22 3:08PM EDT82.501.381.391.44+0.16+13.11%2310,53140.48%
PYPL250117C000850002024-07-22 2:23PM EDT85.001.141.161.23+0.16+16.33%2410,26840.92%
PYPL250117C000875002024-07-22 1:11PM EDT87.500.970.961.02+0.17+21.25%1040.99%
PYPL250117C000900002024-07-22 3:19PM EDT90.000.820.800.85+0.12+17.14%226041.14%
PYPL250117C000925002024-07-19 11:49AM EDT92.500.570.670.790.00-2042.36%
PYPL250117C000950002024-07-22 12:26PM EDT95.000.540.560.67+0.05+10.20%18,55842.58%
PYPL250117C000975002024-07-19 9:30AM EDT97.500.450.470.590.00-12,91743.14%
PYPL250117C001000002024-07-22 3:53PM EDT100.000.410.390.49+0.05+13.89%15750,03743.14%
PYPL250117C001050002024-07-19 3:42PM EDT105.000.300.280.35+0.05+20.00%1043.41%
PYPL250117C001100002024-07-22 2:59PM EDT110.000.220.190.31+0.02+10.00%5045.26%
PYPL250117C001150002024-07-19 3:49PM EDT115.000.170.150.190.00-1113,70044.24%
PYPL250117C001200002024-07-22 3:05PM EDT120.000.150.120.16+0.01+7.14%819,37045.46%
PYPL250117C001250002024-07-22 12:22PM EDT125.000.120.110.15-0.01-7.14%15047.22%
PYPL250117C001300002024-07-16 3:54PM EDT130.000.120.050.130.00-4048.34%
PYPL250117C001350002024-07-19 3:49PM EDT135.000.070.040.100.00-10048.63%
PYPL250117C001400002024-07-22 3:48PM EDT140.000.080.070.08+0.01+14.29%969049.02%
PYPL250117C001450002024-07-22 3:11PM EDT145.000.070.050.07+0.01+16.67%17495,64550.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117P000275002024-07-22 12:07PM EDT27.500.070.030.16+0.01+16.67%601,53253.52%
PYPL250117P000300002024-07-22 12:11PM EDT30.000.110.050.170.00-605,03052.73%
PYPL250117P000325002024-06-28 2:36PM EDT32.500.160.080.220.00-2049.61%
PYPL250117P000350002024-07-16 11:17AM EDT35.000.200.150.300.00-2047.17%
PYPL250117P000375002024-07-11 3:07PM EDT37.500.350.240.400.00-2505,05944.73%
PYPL250117P000400002024-07-22 10:58AM EDT40.000.460.440.47-0.05-9.80%5447,40641.21%
PYPL250117P000425002024-07-22 10:58AM EDT42.500.690.650.68-0.13-15.85%20039.94%
PYPL250117P000450002024-07-22 11:31AM EDT45.001.000.920.95-0.12-10.71%28038.60%
PYPL250117P000475002024-07-22 12:39PM EDT47.501.331.281.33-0.19-12.50%454,46037.57%
PYPL250117P000500002024-07-22 3:24PM EDT50.001.801.761.83-0.32-14.95%71036.68%
PYPL250117P000525002024-07-19 12:26PM EDT52.502.862.392.460.00-25,91735.84%
PYPL250117P000550002024-07-22 3:03PM EDT55.003.253.153.25-0.43-11.68%17,94935.12%
PYPL250117P000575002024-07-19 3:49PM EDT57.504.704.104.200.00-33,61134.42%
PYPL250117P000600002024-07-22 1:49PM EDT60.005.355.205.30-0.61-10.23%20033.64%
PYPL250117P000625002024-07-22 3:19PM EDT62.506.606.506.60-0.55-7.69%65,36333.06%
PYPL250117P000650002024-07-22 1:41PM EDT65.008.127.958.20-1.03-11.26%14011,48433.26%
PYPL250117P000675002024-07-16 12:39PM EDT67.509.109.509.700.00-30031.92%
PYPL250117P000700002024-07-17 10:29AM EDT70.0010.9011.3511.500.00-2031.49%
PYPL250117P000725002024-07-15 10:06AM EDT72.5013.8013.2013.700.00-22,43633.02%
PYPL250117P000750002024-07-15 10:35AM EDT75.0015.6515.0015.550.00-2031.20%
PYPL250117P000775002024-07-15 10:21AM EDT77.5017.8017.2518.600.00-11,97838.65%
PYPL250117P000800002024-07-19 11:13AM EDT80.0021.2019.5519.850.00-14,57229.57%
PYPL250117P000825002024-07-12 11:47AM EDT82.5022.5522.0522.350.00-11,42631.89%
PYPL250117P000850002024-07-19 11:32AM EDT85.0025.8524.2024.950.00-271635.35%
PYPL250117P000875002024-07-03 12:09PM EDT87.5027.2026.3527.000.00-70030.32%
PYPL250117P000900002024-06-06 1:24PM EDT90.0023.1028.7031.800.00-5457.40%
PYPL250117P000925002024-07-17 9:30AM EDT92.5030.4031.3532.050.00-2034.94%
PYPL250117P000950002024-06-06 11:15AM EDT95.0028.6833.7037.000.00-1363.55%
PYPL250117P000975002024-04-29 12:32PM EDT97.5030.9035.8037.250.00-3042.09%
PYPL250117P001000002024-07-11 2:47PM EDT100.0039.8538.8539.500.00-29038.67%
PYPL250117P001050002024-05-21 9:42AM EDT105.0041.150.000.000.00-6000.00%
PYPL250117P001100002024-02-16 11:02AM EDT110.0051.3544.5049.500.00-2044.34%
PYPL250117P001150002024-06-20 3:43PM EDT115.0055.2753.6057.750.00-2165.80%
PYPL250117P001200002024-02-29 11:23AM EDT120.0058.7550.9554.600.00-100.00%
PYPL250117P001250002024-01-02 2:30PM EDT125.0062.9861.5564.800.00-1058.77%
PYPL250117P001300002023-12-27 10:40AM EDT130.0067.6066.7569.850.00-3062.11%
PYPL250117P001350002024-07-22 11:56AM EDT135.0074.7573.8074.70-0.73-0.97%1061.28%
PYPL250117P001400002024-07-22 1:09PM EDT140.0079.3178.7079.80+0.96+1.23%1065.58%
PYPL250117P001450002024-07-11 3:36PM EDT145.0085.2083.8584.750.00-1050.59%