Italia markets open in 4 hours 43 minutes

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
60,70 -0,07 (-0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250620C000275002024-07-02 10:55AM EDT27.5034.0032.7036.950.00-11770.46%
PYPL250620C000300002024-07-01 11:09AM EDT30.0029.5432.2034.050.00-17173.24%
PYPL250620C000325002024-07-10 9:30AM EDT32.5028.8529.2532.300.00-13668.09%
PYPL250620C000350002024-07-11 3:18PM EDT35.0027.2027.8528.550.00-17261.16%
PYPL250620C000375002024-06-07 11:28AM EDT37.5033.0024.3026.900.00-224654.53%
PYPL250620C000400002024-07-17 2:48PM EDT40.0023.7522.8524.45-0.46-1.90%3430853.52%
PYPL250620C000425002024-07-19 10:53AM EDT42.5020.3020.7522.20-0.25-1.22%122650.45%
PYPL250620C000450002024-07-12 3:18PM EDT45.0019.6419.1520.600.00-410950.93%
PYPL250620C000475002024-07-19 2:40PM EDT47.5017.8517.6018.85+0.85+5.00%125950.42%
PYPL250620C000500002024-07-22 1:29PM EDT50.0016.2415.7517.10+1.24+8.27%564552.22%
PYPL250620C000525002024-07-16 2:38PM EDT52.5015.6014.4014.800.00-130247.42%
PYPL250620C000550002024-07-22 10:43AM EDT55.0013.0513.1513.30+0.75+6.10%166046.45%
PYPL250620C000575002024-07-22 3:33PM EDT57.5011.7511.7511.90+0.95+8.80%453845.54%
PYPL250620C000600002024-07-22 3:52PM EDT60.0010.459.5010.80+0.75+7.73%172,62345.59%
PYPL250620C000625002024-07-22 3:21PM EDT62.509.359.059.45+1.00+11.98%1790844.14%
PYPL250620C000650002024-07-22 9:55AM EDT65.007.778.258.40-0.66-7.83%22,08943.63%
PYPL250620C000675002024-07-22 10:41AM EDT67.507.156.507.75+0.45+6.72%298544.48%
PYPL250620C000700002024-07-22 11:54AM EDT70.006.356.357.15+0.40+6.72%91,98345.22%
PYPL250620C000725002024-07-22 1:29PM EDT72.505.705.705.85+0.15+2.70%31,87642.57%
PYPL250620C000750002024-07-22 1:50PM EDT75.005.005.055.20+0.30+6.38%222,70642.44%
PYPL250620C000800002024-07-22 12:41PM EDT80.003.843.904.10+0.19+5.21%783,26842.23%
PYPL250620C000850002024-07-22 3:11PM EDT85.003.103.053.30+0.36+13.14%562,59542.47%
PYPL250620C000900002024-07-22 2:33PM EDT90.002.372.282.70+0.23+10.75%232,64042.92%
PYPL250620C000950002024-07-22 2:45PM EDT95.001.871.851.94+0.18+10.65%134,33141.54%
PYPL250620C001000002024-07-22 3:00PM EDT100.001.481.451.60+0.13+9.63%132,28342.08%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250620P000275002024-07-17 11:05AM EDT27.500.200.002.330.00-1034064.89%
PYPL250620P000300002024-06-26 12:43PM EDT30.000.420.051.390.00-438251.90%
PYPL250620P000325002024-07-10 1:57PM EDT32.500.580.101.000.00-249751.05%
PYPL250620P000350002024-07-22 1:03PM EDT35.000.630.520.72-0.06-8.70%123942.21%
PYPL250620P000375002024-07-19 2:33PM EDT37.500.970.800.950.00-603,40040.80%
PYPL250620P000400002024-07-17 2:03PM EDT40.001.191.111.420.00-11,21541.26%
PYPL250620P000425002024-07-10 11:23AM EDT42.501.811.451.620.00-712,00638.48%
PYPL250620P000450002024-07-22 1:08PM EDT45.002.031.882.12-0.19-8.56%31,33737.78%
PYPL250620P000475002024-07-19 2:09PM EDT47.502.832.482.700.00-63,64736.99%
PYPL250620P000500002024-07-22 12:05PM EDT50.003.402.923.35-0.15-4.23%244,75436.04%
PYPL250620P000525002024-07-18 11:38AM EDT52.504.053.504.150.00-73,99335.35%
PYPL250620P000550002024-07-22 9:55AM EDT55.005.064.905.05-0.29-5.42%64,44234.60%
PYPL250620P000575002024-07-19 11:13AM EDT57.506.605.456.100.00-31,79234.00%
PYPL250620P000600002024-07-19 12:56PM EDT60.007.857.107.250.00-22,38333.31%
PYPL250620P000625002024-07-19 1:03PM EDT62.509.207.909.000.00-103,73434.69%
PYPL250620P000650002024-07-22 3:11PM EDT65.009.909.809.95-0.63-5.98%2015,84032.08%
PYPL250620P000675002024-07-02 1:02PM EDT67.5012.6011.3011.900.00-221,61233.31%
PYPL250620P000700002024-07-16 2:06PM EDT70.0012.4012.9513.150.00-142,95730.96%
PYPL250620P000725002024-07-16 2:10PM EDT72.5014.0514.7015.050.00-3096731.04%
PYPL250620P000750002024-07-02 9:38AM EDT75.0018.1415.6016.900.00-116530.43%
PYPL250620P000800002024-07-09 10:43AM EDT80.0022.5020.6021.300.00-134931.71%
PYPL250620P000850002024-06-26 1:26PM EDT85.0026.8022.7527.500.00-11642.35%
PYPL250620P000900002024-07-01 3:00PM EDT90.0032.4729.3530.500.00-6511333.75%
PYPL250620P000950002024-05-08 12:34PM EDT95.0030.8527.4529.750.00-1800.00%
PYPL250620P001000002024-06-24 3:46PM EDT100.0040.3038.2041.450.00-5046.42%