Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,75+1,43 (+1,50%)
Al 01:16PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220916C000350002022-07-19 10:39AM EDT35.0040.7061.4561.900.00--3143.95%
PYPL220916C000375002022-07-20 11:42AM EDT37.5042.0059.0559.350.00-19127.73%
PYPL220916C000400002022-07-27 10:22AM EDT40.0043.7056.5556.950.00-3490.63%
PYPL220916C000450002022-06-16 10:40AM EDT45.0028.2029.3030.150.00-160.00%
PYPL220916C000475002022-07-08 9:46AM EDT47.5026.4547.6048.400.00-130.00%
PYPL220916C000500002022-08-05 11:03AM EDT50.0045.8046.6546.950.00-48084.38%
PYPL220916C000550002022-08-03 10:38AM EDT55.0044.0041.7542.150.00-53087.89%
PYPL220916C000600002022-08-08 12:26PM EDT60.0036.9036.9037.10+1.40+3.94%913078.71%
PYPL220916C000625002022-08-03 10:22AM EDT62.5037.8634.3534.600.00-18671.58%
PYPL220916C000650002022-08-04 9:42AM EDT65.0032.0031.8032.100.00-119264.75%
PYPL220916C000675002022-08-03 11:27AM EDT67.5032.0029.5029.750.00-112866.70%
PYPL220916C000700002022-08-04 3:07PM EDT70.0027.6827.0027.250.00-62,42061.04%
PYPL220916C000725002022-08-05 2:34PM EDT72.5023.6124.6024.900.00-399559.18%
PYPL220916C000750002022-08-08 1:00PM EDT75.0022.4322.3522.50+0.83+3.84%1515,07957.62%
PYPL220916C000775002022-08-08 12:57PM EDT77.5020.0520.0020.20+0.95+4.97%258855.18%
PYPL220916C000800002022-08-08 12:58PM EDT80.0017.8517.8017.95+1.10+6.57%305,27353.64%
PYPL220916C000825002022-08-08 12:58PM EDT82.5015.7015.5515.75+1.05+7.17%82,47051.17%
PYPL220916C000850002022-08-08 12:58PM EDT85.0013.6513.5513.70+1.13+9.03%3019,77550.27%
PYPL220916C000875002022-08-08 12:36PM EDT87.5011.6011.5511.70+0.83+7.71%253,29549.22%
PYPL220916C000900002022-08-08 12:57PM EDT90.009.779.759.90+0.82+9.16%575,81748.17%
PYPL220916C000925002022-08-08 12:24PM EDT92.508.208.058.20+0.65+8.61%112,47346.75%
PYPL220916C000950002022-08-08 12:37PM EDT95.006.506.606.70+0.58+9.80%4604,75145.75%
PYPL220916C000975002022-08-08 12:36PM EDT97.505.325.255.40+0.62+13.19%1,0493,16945.04%
PYPL220916C001000002022-08-08 12:57PM EDT100.004.204.204.30+0.52+14.13%6199,48544.57%
PYPL220916C001050002022-08-08 12:36PM EDT105.002.552.532.58+0.40+18.60%4664,48543.58%
PYPL220916C001100002022-08-08 12:49PM EDT110.001.481.451.51+0.26+21.31%7547,61643.48%
PYPL220916C001150002022-08-08 12:59PM EDT115.000.860.830.87+0.17+24.64%1753,26743.80%
PYPL220916C001200002022-08-08 12:51PM EDT120.000.500.490.51+0.09+21.95%1355,06044.58%
PYPL220916C001250002022-08-08 12:02PM EDT125.000.300.300.31+0.07+30.43%702,82945.75%
PYPL220916C001300002022-08-08 12:55PM EDT130.000.200.190.20+0.04+25.00%383,68947.27%
PYPL220916C001350002022-08-08 11:16AM EDT135.000.130.120.13+0.01+8.33%31,42848.73%
PYPL220916C001400002022-08-08 11:43AM EDT140.000.080.080.09-0.01-11.11%101,72850.00%
PYPL220916C001450002022-08-08 11:39AM EDT145.000.070.060.07+0.01+16.67%241,67852.15%
PYPL220916C001500002022-08-05 2:07PM EDT150.000.050.040.060.00-152,81254.10%
PYPL220916C001550002022-08-05 10:16AM EDT155.000.050.030.040.00-11,50055.08%
PYPL220916C001600002022-08-08 10:49AM EDT160.000.030.030.040.00-213,29358.59%
PYPL220916C001650002022-08-04 2:45PM EDT165.000.040.020.030.00-11,09259.38%
PYPL220916C001700002022-08-05 3:21PM EDT170.000.020.010.030.00-1302,29960.94%
PYPL220916C001750002022-08-05 2:50PM EDT175.000.020.010.030.00-12,65763.67%
PYPL220916C001800002022-08-03 12:37PM EDT180.000.030.010.030.00-443,50366.41%
PYPL220916C001850002022-08-04 10:32AM EDT185.000.020.000.030.00-71,53367.19%
PYPL220916C001900002022-08-05 9:38AM EDT190.000.010.000.020.00-151,99867.19%
PYPL220916C001950002022-08-03 1:32PM EDT195.000.030.000.020.00-221,35969.53%
PYPL220916C002000002022-08-03 1:35PM EDT200.000.030.000.020.00-3105,82871.88%
PYPL220916C002100002022-08-04 10:16AM EDT210.000.020.000.020.00-1001,92075.78%
PYPL220916C002200002022-08-08 11:26AM EDT220.000.010.000.030.00-301,80182.81%
PYPL220916C002300002022-07-27 11:42AM EDT230.000.020.000.030.00-42,76786.72%
PYPL220916C002400002022-08-02 12:54PM EDT240.000.010.000.010.00-22,12982.81%
PYPL220916C002500002022-08-08 12:13PM EDT250.000.010.000.030.00-1020,29193.75%
PYPL220916C002600002022-08-08 12:29PM EDT260.000.040.000.03+0.03+300.00%21,03796.88%
PYPL220916C002700002022-07-18 10:23AM EDT270.000.030.000.040.00-1900103.13%
PYPL220916C002800002022-08-08 9:47AM EDT280.000.070.000.05+0.02+40.00%11,144108.59%
PYPL220916C002900002022-06-02 2:57PM EDT290.000.010.000.100.00-5476118.75%
PYPL220916C003000002022-08-04 1:19PM EDT300.000.020.000.010.00-4993,862100.00%
PYPL220916C003100002022-07-15 3:07PM EDT310.000.010.000.070.00-25826120.70%
PYPL220916C003200002022-06-21 10:16AM EDT320.000.010.000.050.00-2898120.31%
PYPL220916C003300002022-07-01 11:10AM EDT330.000.040.000.050.00-2737122.66%
PYPL220916C003400002022-06-03 12:36PM EDT340.000.010.000.100.00-1672133.20%
PYPL220916C003500002022-08-05 2:34PM EDT350.000.010.000.070.00-9537131.25%
PYPL220916C003600002022-06-03 11:24AM EDT360.000.010.000.100.00-60551138.28%
PYPL220916C003700002022-05-03 3:30PM EDT370.000.060.000.180.00-198299148.83%
PYPL220916C003800002022-05-16 11:05AM EDT380.000.010.000.090.00-1287141.80%
PYPL220916C003900002022-05-05 2:38PM EDT390.000.040.010.050.00-120719139.06%
PYPL220916C004000002022-05-03 3:39PM EDT400.000.040.010.120.00-120345151.17%
PYPL220916C004100002022-04-29 3:32PM EDT410.000.070.010.100.00-122180151.17%
PYPL220916C004200002022-08-03 9:32AM EDT420.000.550.000.070.00-1234146.88%
PYPL220916C004300002022-05-18 10:17AM EDT430.000.010.000.160.00-1921160.94%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220916P000350002022-08-05 3:24PM EDT35.000.010.000.030.00-195109.38%
PYPL220916P000375002022-08-03 9:37AM EDT37.500.010.000.030.00-597101.56%
PYPL220916P000400002022-08-03 12:06PM EDT40.000.010.010.030.00-2139198.44%
PYPL220916P000425002022-08-02 10:26AM EDT42.500.060.000.030.00-230189.06%
PYPL220916P000450002022-08-08 12:46PM EDT45.000.010.000.030.00-1030782.81%
PYPL220916P000475002022-08-08 11:02AM EDT47.500.010.010.03-0.01-50.00%157379.69%
PYPL220916P000500002022-08-08 11:02AM EDT50.000.030.020.030.00-87,82676.56%
PYPL220916P000550002022-08-08 12:12PM EDT55.000.050.040.05-0.01-16.67%81,89370.70%
PYPL220916P000600002022-08-08 10:26AM EDT60.000.070.080.09-0.04-36.36%64,70966.02%
PYPL220916P000625002022-08-08 12:52PM EDT62.500.110.110.12-0.03-21.43%11,54663.77%
PYPL220916P000650002022-08-08 12:44PM EDT65.000.160.150.16-0.03-15.79%412,79161.52%
PYPL220916P000675002022-08-08 12:32PM EDT67.500.220.210.22-0.04-15.38%62,25359.67%
PYPL220916P000700002022-08-08 12:18PM EDT70.000.300.280.29-0.02-6.25%377,15557.47%
PYPL220916P000725002022-08-08 12:32PM EDT72.500.400.380.40-0.05-11.11%991,84855.76%
PYPL220916P000750002022-08-08 12:55PM EDT75.000.530.510.53-0.06-10.17%8917,44953.81%
PYPL220916P000775002022-08-08 12:09PM EDT77.500.730.690.72-0.09-10.98%151,21952.22%
PYPL220916P000800002022-08-08 12:11PM EDT80.000.950.930.96-0.14-12.84%1899,01350.64%
PYPL220916P000825002022-08-08 12:37PM EDT82.501.321.241.28-0.18-12.00%582,83549.44%
PYPL220916P000850002022-08-08 12:34PM EDT85.001.751.641.70-0.17-8.85%15011,46748.17%
PYPL220916P000875002022-08-08 12:32PM EDT87.502.252.162.22-0.27-10.71%891,70446.83%
PYPL220916P000900002022-08-08 12:44PM EDT90.002.902.842.89-0.38-11.59%1504,10145.73%
PYPL220916P000925002022-08-08 12:58PM EDT92.503.703.653.70-0.49-11.69%621,22544.58%
PYPL220916P000950002022-08-08 12:58PM EDT95.004.704.604.75-0.60-11.32%1742,49244.09%
PYPL220916P000975002022-08-08 12:46PM EDT97.505.905.855.95-0.80-11.94%1333,49243.41%
PYPL220916P001000002022-08-08 12:27PM EDT100.007.507.207.35-0.55-6.83%1042,93542.91%
PYPL220916P001050002022-08-08 12:41PM EDT105.0010.6810.5010.65-0.91-7.85%2612,95441.90%
PYPL220916P001100002022-08-08 9:58AM EDT110.0013.0314.5014.70-1.55-10.63%132,97842.73%
PYPL220916P001150002022-08-08 10:02AM EDT115.0016.9518.8019.05-3.17-15.76%11,52742.63%
PYPL220916P001200002022-08-05 10:57AM EDT120.0024.5523.5023.700.00-13,06143.14%
PYPL220916P001250002022-08-08 12:52PM EDT125.0028.3028.3528.55+0.80+2.91%48,06445.22%
PYPL220916P001300002022-08-04 12:49PM EDT130.0033.2633.2533.450.00-159846.97%
PYPL220916P001350002022-08-05 11:05AM EDT135.0039.6038.2038.450.00-18851.76%
PYPL220916P001400002022-08-03 3:34PM EDT140.0042.2543.2543.450.00-316350.49%
PYPL220916P001450002022-08-03 2:06PM EDT145.0046.8548.1548.500.00-16012052.34%
PYPL220916P001500002022-08-08 9:37AM EDT150.0052.8053.1553.45+0.60+1.15%91,35352.93%
PYPL220916P001550002022-08-03 2:06PM EDT155.0056.9558.2058.600.00-311665.63%
PYPL220916P001600002022-07-28 12:19PM EDT160.0075.0063.2563.450.00-1265.43%
PYPL220916P001650002022-08-04 2:22PM EDT165.0068.0568.2068.450.00-4016366.21%
PYPL220916P001700002022-08-03 2:06PM EDT170.0071.9073.2073.500.00-1004372.07%
PYPL220916P001750002022-08-05 1:23PM EDT175.0079.4578.2078.450.00-125872.27%
PYPL220916P001800002022-08-04 3:09PM EDT180.0082.7583.2083.550.00-1180.47%
PYPL220916P001850002022-08-05 2:27PM EDT185.0089.8588.1588.450.00-310174.22%
PYPL220916P001900002022-08-03 1:18PM EDT190.0092.2093.1593.600.00-20286.33%
PYPL220916P001950002022-07-28 11:02AM EDT195.00110.0098.2598.400.00-1083.40%
PYPL220916P002000002022-08-04 11:43AM EDT200.00102.60103.15103.45-0.25-0.24%1082.03%
PYPL220916P002100002022-07-26 9:35AM EDT210.00130.40113.10113.500.00-1286.72%
PYPL220916P002200002022-07-27 2:50PM EDT220.00134.45123.20123.400.00-380191.02%
PYPL220916P002300002022-08-05 3:28PM EDT230.00134.55133.25133.450.00-150229103.52%
PYPL220916P002400002022-08-04 12:38PM EDT240.00142.80143.20143.500.00-2039107.81%
PYPL220916P002500002022-08-05 3:28PM EDT250.00154.90153.20153.500.00-1,8012,034111.72%
PYPL220916P002600002022-08-05 3:28PM EDT260.00165.70163.00163.450.00-1,000721125.98%
PYPL220916P002700002022-08-04 2:22PM EDT270.00173.05173.00173.500.00-30100133.69%
PYPL220916P002800002022-07-19 10:08AM EDT280.00205.70183.15183.450.00-3300113.67%
PYPL220916P002900002022-08-04 2:22PM EDT290.00192.90193.20193.450.00-1030122.27%
PYPL220916P003000002022-06-09 2:39PM EDT300.00214.79225.95227.100.00-160413.37%
PYPL220916P003100002022-02-10 1:33PM EDT310.00186.30212.75213.950.00-10132.81%
PYPL220916P003200002021-11-11 12:49PM EDT320.00118.75131.85132.950.00-7250.00%
PYPL220916P003300002021-12-01 3:54PM EDT330.00147.90140.80142.850.00-2240.00%
PYPL220916P003400002021-11-23 4:10PM EDT340.00153.40147.30149.150.00-7470.00%
PYPL220916P003500002022-02-09 10:41AM EDT350.00229.50250.40251.250.00-100.00%
PYPL220916P003600002022-02-03 10:45AM EDT360.00231.60258.20261.700.00-700.00%
PYPL220916P003700002021-11-23 4:46PM EDT370.00183.65176.95178.950.00-14410.00%
PYPL220916P003800002022-01-25 11:40AM EDT380.00223.55278.85281.700.00-100.00%
PYPL220916P003900002021-11-22 11:51AM EDT390.00203.30197.00200.050.00-2190.00%
PYPL220916P004000002021-11-23 3:57PM EDT400.00212.75206.65208.800.00-11280.00%
PYPL220916P004100002021-12-31 11:41AM EDT410.00220.10244.70248.300.00-2020.00%
PYPL220916P004200002021-11-24 12:15PM EDT420.00231.90225.80229.400.00-10180.00%
PYPL220916P004300002021-12-09 12:04PM EDT430.00236.50240.35243.950.00-1000.00%