Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,15-0,49 (-0,81%)
In data: 03:38PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL260116C000275002024-05-10 10:13AM EDT27.5039.0040.3044.750.00-283117.35%
PYPL260116C000300002024-06-14 2:23PM EDT30.0033.8032.4533.950.00-1110860.62%
PYPL260116C000325002024-06-04 12:21PM EDT32.5034.2031.2032.000.00-22561.33%
PYPL260116C000350002024-06-13 3:32PM EDT35.0030.8028.6030.350.00-111058.18%
PYPL260116C000375002024-06-14 10:01AM EDT37.5028.3527.3528.050.00-14657.04%
PYPL260116C000400002024-06-17 10:05AM EDT40.0025.3025.5025.90-0.65-2.50%419454.48%
PYPL260116C000425002024-06-17 2:51PM EDT42.5024.0023.7524.30-6.00-20.00%14153.43%
PYPL260116C000450002024-06-14 2:13PM EDT45.0022.6021.7022.850.00-1616051.81%
PYPL260116C000475002024-06-06 12:24PM EDT47.5026.4020.4520.800.00-58950.45%
PYPL260116C000500002024-06-17 11:15AM EDT50.0018.9319.0020.25+0.18+0.96%499551.50%
PYPL260116C000525002024-06-17 10:07AM EDT52.5017.4317.5518.95-2.92-14.35%273450.73%
PYPL260116C000550002024-06-17 1:01PM EDT55.0016.5316.2016.55-0.12-0.72%201,05848.56%
PYPL260116C000575002024-06-14 2:00PM EDT57.5015.2514.6515.40-0.16-1.04%23,18248.22%
PYPL260116C000600002024-06-17 3:20PM EDT60.0014.0013.7514.60-0.25-1.75%728,83648.88%
PYPL260116C000625002024-06-17 12:49PM EDT62.5012.6412.6513.05-0.36-2.77%153,14646.74%
PYPL260116C000650002024-06-17 3:15PM EDT65.0011.9011.5511.90-0.10-0.83%1810,98245.79%
PYPL260116C000675002024-06-17 2:55PM EDT67.5010.7510.6511.15-0.30-2.71%16,12445.99%
PYPL260116C000700002024-06-17 2:55PM EDT70.009.909.8010.35-0.20-1.98%424,47245.84%
PYPL260116C000725002024-06-17 12:41PM EDT72.509.009.009.20-0.30-3.23%517844.35%
PYPL260116C000750002024-06-17 12:56PM EDT75.008.408.158.45-0.50-5.62%81,01644.01%
PYPL260116C000800002024-06-17 2:47PM EDT80.007.026.907.40-0.17-2.36%155,49144.39%
PYPL260116C000850002024-06-17 2:49PM EDT85.006.085.756.85-0.27-4.25%644,45145.94%
PYPL260116C000900002024-06-17 2:59PM EDT90.004.944.855.10-0.11-2.18%994,11542.74%
PYPL260116C000950002024-06-17 3:12PM EDT95.004.204.104.20-0.10-2.33%68915,32142.00%
PYPL260116C001000002024-06-17 2:47PM EDT100.003.523.403.50-0.13-3.56%561,55241.57%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL260116P000275002024-06-13 1:14PM EDT27.500.620.500.850.00-217644.92%
PYPL260116P000300002024-06-11 3:46PM EDT30.000.770.001.010.00-241242.51%
PYPL260116P000325002024-06-17 1:46PM EDT32.501.211.171.31+0.09+8.04%219141.36%
PYPL260116P000350002024-06-17 1:46PM EDT35.001.601.411.66+0.16+11.11%21,73440.22%
PYPL260116P000375002024-06-17 12:00PM EDT37.501.491.892.08-0.20-11.83%146939.21%
PYPL260116P000400002024-06-14 10:17AM EDT40.002.532.372.79+0.16+6.75%11,77239.56%
PYPL260116P000425002024-06-12 3:47PM EDT42.502.622.943.200.00-21,59937.71%
PYPL260116P000450002024-05-31 1:09PM EDT45.003.183.553.900.00-11,53337.09%
PYPL260116P000475002024-06-17 3:13PM EDT47.504.434.304.60+0.56+14.47%1124136.10%
PYPL260116P000500002024-06-11 2:55PM EDT50.004.505.105.450.00-42,08935.42%
PYPL260116P000525002024-06-14 2:41PM EDT52.506.106.056.300.00-187534.41%
PYPL260116P000550002024-06-14 2:48PM EDT55.007.007.107.400.00-41,36034.03%
PYPL260116P000575002024-06-17 11:54AM EDT57.508.438.208.50+0.29+3.56%247433.31%
PYPL260116P000600002024-06-17 3:19PM EDT60.009.559.409.70+0.25+2.69%82,48732.62%
PYPL260116P000625002024-06-17 2:55PM EDT62.5010.8510.0011.45+1.37+14.45%11,18133.47%
PYPL260116P000650002024-06-17 10:10AM EDT65.0011.9512.0512.35+0.10+0.84%562,06931.18%
PYPL260116P000675002024-05-13 1:08PM EDT67.5012.1711.6512.400.00-155725.75%
PYPL260116P000700002024-06-17 12:00PM EDT70.0014.8714.1515.40-0.18-1.20%113129.88%
PYPL260116P000725002024-06-12 3:38PM EDT72.5015.3516.7517.400.00-19930.42%
PYPL260116P000750002024-06-14 3:11PM EDT75.0018.4417.6519.250.00-108730.19%
PYPL260116P000800002024-06-11 10:39AM EDT80.0019.3521.9524.600.00-63835.16%
PYPL260116P000850002024-06-17 2:49PM EDT85.0026.2325.8527.60+0.33+1.27%5213630.63%
PYPL260116P000900002024-06-06 12:28PM EDT90.0025.2930.4031.300.00-26227.14%
PYPL260116P000950002024-05-24 3:12PM EDT95.0033.7034.8535.900.00-2710027.04%
PYPL260116P001000002024-05-30 9:39AM EDT100.0037.3539.6041.000.00-91229.77%