Italia markets close in 59 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,31-0,69 (-1,16%)
In data: 10:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL251219C000275002024-06-18 12:18PM EDT27.5034.7532.8537.200.00-21871.11%
PYPL251219C000300002024-07-18 3:50PM EDT30.0033.0531.3034.450.00-117267.41%
PYPL251219C000325002024-07-18 3:02PM EDT32.5032.3030.2032.000.00-111766.44%
PYPL251219C000350002024-07-16 11:22AM EDT35.0030.2026.8528.700.00-121555.08%
PYPL251219C000375002024-07-16 11:55AM EDT37.5028.7025.2527.300.00-12156.02%
PYPL251219C000400002024-07-16 2:22PM EDT40.0026.4522.1524.700.00-116455.87%
PYPL251219C000425002024-06-26 11:18AM EDT42.5022.1022.3022.750.00-17352.27%
PYPL251219C000450002024-07-17 3:38PM EDT45.0022.4019.4021.850.00-110050.02%
PYPL251219C000475002024-07-16 3:28PM EDT47.5021.2817.4519.750.00-27852.21%
PYPL251219C000500002024-07-15 10:17AM EDT50.0019.0016.1518.150.00-169250.76%
PYPL251219C000525002024-07-16 3:42PM EDT52.5018.1515.1516.650.00-26249.51%
PYPL251219C000550002024-07-15 12:01PM EDT55.0015.8114.9015.250.00-145948.43%
PYPL251219C000575002024-07-18 3:36PM EDT57.5014.1013.7014.000.00-133247.70%
PYPL251219C000600002024-07-19 9:59AM EDT60.0012.7512.4513.45-0.89-6.52%2411,69449.30%
PYPL251219C000625002024-07-19 9:33AM EDT62.5011.5011.4511.75-1.05-8.37%167546.45%
PYPL251219C000650002024-07-19 9:58AM EDT65.0010.809.6010.65-0.35-3.14%11,92345.57%
PYPL251219C000675002024-07-18 11:20AM EDT67.5010.359.4010.150.00-51,72446.61%
PYPL251219C000700002024-07-18 3:54PM EDT70.008.807.859.450.00-3513,72546.73%
PYPL251219C000725002024-07-17 2:39PM EDT72.508.757.108.050.00-12,59644.17%
PYPL251219C000750002024-07-19 10:04AM EDT75.007.257.207.65-0.37-4.86%52,05644.97%
PYPL251219C000775002024-06-24 2:27PM EDT77.506.835.956.700.00-918043.60%
PYPL251219C000800002024-07-18 9:57AM EDT80.006.505.956.150.00-12,60943.52%
PYPL251219C000825002024-07-18 12:33PM EDT82.505.835.405.950.00-3174644.59%
PYPL251219C000850002024-07-19 9:30AM EDT85.005.154.905.10-0.10-1.90%13,92943.04%
PYPL251219C000900002024-07-16 3:28PM EDT90.004.844.004.250.00-21,29142.74%
PYPL251219C000950002024-07-18 3:57PM EDT95.003.603.353.550.00-91,07542.52%
PYPL251219C001000002024-07-18 3:57PM EDT100.003.052.802.950.00-2110,19742.24%
PYPL251219C001050002024-07-18 3:30PM EDT105.002.562.352.710.00-450043.34%
PYPL251219C001100002024-07-19 10:13AM EDT110.002.102.052.18-0.05-2.33%138,50742.60%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL251219P000275002024-06-25 3:02PM EDT27.500.650.230.690.00-827644.53%
PYPL251219P000300002024-06-28 2:27PM EDT30.000.760.361.190.00-264746.36%
PYPL251219P000325002024-06-28 2:28PM EDT32.501.020.951.090.00-233440.81%
PYPL251219P000350002024-07-01 10:48AM EDT35.001.501.271.420.00-21,17239.77%
PYPL251219P000375002024-07-03 11:42AM EDT37.501.761.652.250.00-222241.92%
PYPL251219P000400002024-07-18 12:58PM EDT40.002.142.143.400.00-176144.70%
PYPL251219P000425002024-06-26 1:02PM EDT42.502.882.712.830.00-1443036.96%
PYPL251219P000450002024-07-19 9:58AM EDT45.003.403.353.45+0.17+5.26%21,17636.05%
PYPL251219P000475002024-07-18 1:15PM EDT47.503.904.054.250.00-6546435.61%
PYPL251219P000500002024-07-18 11:59AM EDT50.004.754.905.050.00-51,52934.74%
PYPL251219P000525002024-07-18 11:07AM EDT52.505.605.856.100.00-375234.52%
PYPL251219P000550002024-07-10 1:08PM EDT55.007.156.857.100.00-111,93633.69%
PYPL251219P000575002024-07-18 9:43AM EDT57.507.758.008.450.00-401,17533.81%
PYPL251219P000600002024-07-17 11:14AM EDT60.008.709.259.550.00-35,55932.64%
PYPL251219P000625002024-07-12 10:06AM EDT62.5010.4110.5512.850.00-21,22038.97%
PYPL251219P000650002024-07-10 1:08PM EDT65.0012.4512.0512.600.00-102,21532.31%
PYPL251219P000675002024-07-16 11:31AM EDT67.5012.6513.5015.700.00-112637.27%
PYPL251219P000700002024-07-16 10:17AM EDT70.0015.0015.1016.500.00-296633.75%
PYPL251219P000725002024-07-16 2:48PM EDT72.5015.6516.8017.900.00-119932.04%
PYPL251219P000750002024-07-18 12:58PM EDT75.0018.0417.5520.000.00-131832.65%
PYPL251219P000775002024-06-11 10:38AM EDT77.5017.4519.4021.750.00-64831.65%
PYPL251219P000800002024-07-09 10:47AM EDT80.0022.8821.5022.850.00-122027.34%
PYPL251219P000825002024-04-19 9:52AM EDT82.5023.9020.7521.500.00-4110.00%
PYPL251219P000850002024-06-11 2:01PM EDT85.0022.8326.0027.300.00-412727.64%
PYPL251219P000900002024-07-16 12:13PM EDT90.0029.2830.7532.150.00-26629.48%
PYPL251219P000950002024-06-18 12:20PM EDT95.0035.6033.1036.900.00-21130.35%
PYPL251219P001000002024-07-08 2:28PM EDT100.0040.8538.1042.950.00-5538.81%
PYPL251219P001050002024-06-24 10:34AM EDT105.0044.8343.1047.950.00-2041.03%
PYPL251219P001100002024-07-05 2:17PM EDT110.0050.0648.0052.900.00-21542.84%