Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,53+1,21 (+1,26%)
Al 11:36AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221021C000350002022-07-27 11:13AM EDT35.0050.9061.9062.600.00--1136.13%
PYPL221021C000400002022-08-02 3:52PM EDT40.0050.0556.9057.450.00-26117.14%
PYPL221021C000425002022-08-02 1:42PM EDT42.5047.0054.5555.150.00-22115.58%
PYPL221021C000450002022-08-01 10:03AM EDT45.0043.2552.1052.550.00-1012107.72%
PYPL221021C000475002022-08-02 2:11PM EDT47.5042.9449.4550.350.00-113103.13%
PYPL221021C000500002022-08-02 12:32PM EDT50.0040.3847.0047.800.00-12496.68%
PYPL221021C000550002022-08-04 11:45AM EDT55.0042.8542.3542.900.00-21789.45%
PYPL221021C000600002022-08-08 10:57AM EDT60.0037.9037.4037.90-1.00-2.57%38378.42%
PYPL221021C000625002022-07-15 10:02AM EDT62.5013.9035.1535.700.00-22777.44%
PYPL221021C000650002022-08-04 9:30AM EDT65.0033.4732.7033.250.00-116572.66%
PYPL221021C000675002022-08-01 1:49PM EDT67.5022.8030.1530.800.00-116467.29%
PYPL221021C000700002022-08-08 9:56AM EDT70.0029.5028.0528.30+2.67+9.95%137764.60%
PYPL221021C000725002022-08-05 1:36PM EDT72.5025.0025.7526.000.00-850061.66%
PYPL221021C000750002022-08-05 10:38AM EDT75.0022.9023.5023.900.00-973359.78%
PYPL221021C000775002022-08-08 9:30AM EDT77.5022.2821.3521.70+0.98+4.60%971257.47%
PYPL221021C000800002022-08-08 9:30AM EDT80.0020.1819.3519.65+1.88+10.27%192,02456.08%
PYPL221021C000825002022-08-08 10:35AM EDT82.5018.4517.3517.55+2.08+12.71%286,14053.97%
PYPL221021C000850002022-08-08 11:18AM EDT85.0015.5515.4015.60+1.10+7.61%126,83052.14%
PYPL221021C000875002022-08-08 10:35AM EDT87.5014.6713.5013.75+2.00+15.79%21,14950.31%
PYPL221021C000900002022-08-08 11:20AM EDT90.0011.9811.8512.10+0.93+8.42%611,76950.16%
PYPL221021C000925002022-08-08 11:15AM EDT92.5010.7010.3510.55+1.10+11.46%121,08949.16%
PYPL221021C000950002022-08-08 11:13AM EDT95.009.258.859.00+1.00+12.12%671,76747.52%
PYPL221021C000975002022-08-08 11:08AM EDT97.508.157.657.75+1.11+15.77%991,11946.99%
PYPL221021C001000002022-08-08 11:14AM EDT100.006.706.456.55+0.75+12.61%1536,25146.06%
PYPL221021C001050002022-08-08 11:18AM EDT105.004.554.504.65+0.35+8.33%3063,47745.11%
PYPL221021C001100002022-08-08 11:06AM EDT110.003.363.103.20+0.50+17.48%2571,85444.29%
PYPL221021C001150002022-08-08 11:14AM EDT115.002.192.052.13+0.29+15.26%5986743.53%
PYPL221021C001200002022-08-08 11:01AM EDT120.001.511.361.42+0.23+17.97%3921,57443.31%
PYPL221021C001250002022-08-08 10:51AM EDT125.001.000.910.94+0.16+19.05%181,29643.26%
PYPL221021C001300002022-08-08 11:15AM EDT130.000.650.610.64+0.06+10.17%782543.65%
PYPL221021C001350002022-08-08 11:18AM EDT135.000.440.420.450.00-464744.34%
PYPL221021C001400002022-08-08 10:54AM EDT140.000.320.290.32+0.03+10.34%261,65845.02%
PYPL221021C001450002022-08-04 1:07PM EDT145.000.320.210.240.00-734246.09%
PYPL221021C001500002022-08-08 11:06AM EDT150.000.180.160.18+0.01+5.88%3490146.97%
PYPL221021C001550002022-08-05 3:04PM EDT155.000.130.120.140.00-2034348.05%
PYPL221021C001600002022-08-05 3:04PM EDT160.000.100.090.120.00-38278249.71%
PYPL221021C001650002022-08-04 1:15PM EDT165.000.140.070.100.00-3453650.00%
PYPL221021C001700002022-08-05 1:57PM EDT170.000.070.060.080.00-21,70551.07%
PYPL221021C001750002022-08-04 9:59AM EDT175.000.090.050.070.00-1256352.34%
PYPL221021C001800002022-08-08 9:55AM EDT180.000.060.040.06-0.01-14.29%10035753.32%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221021P000350002022-08-03 11:08AM EDT35.000.020.000.030.00-55779.69%
PYPL221021P000375002022-08-08 9:46AM EDT37.500.040.000.07-0.08-66.67%14081.25%
PYPL221021P000400002022-08-08 10:08AM EDT40.000.030.020.07-0.01-25.00%142878.13%
PYPL221021P000425002022-08-03 11:52AM EDT42.500.060.030.050.00-110371.88%
PYPL221021P000450002022-08-04 11:33AM EDT45.000.100.050.060.00-137969.92%
PYPL221021P000475002022-08-05 12:36PM EDT47.500.100.060.080.00-7082767.38%
PYPL221021P000500002022-08-05 11:06AM EDT50.000.100.090.11-0.03-23.08%11,07765.82%
PYPL221021P000550002022-08-05 11:06AM EDT55.000.210.150.180.00-175261.62%
PYPL221021P000600002022-08-08 10:14AM EDT60.000.270.280.30-0.10-27.03%511,11458.45%
PYPL221021P000625002022-08-05 2:37PM EDT62.500.470.350.380.00-657056.54%
PYPL221021P000650002022-08-08 9:42AM EDT65.000.500.450.48-0.10-16.67%11,35854.83%
PYPL221021P000675002022-08-08 9:44AM EDT67.500.600.590.62-0.16-21.05%61,02253.52%
PYPL221021P000700002022-08-08 11:08AM EDT70.000.740.760.79-0.24-24.49%681,35952.15%
PYPL221021P000725002022-08-08 10:27AM EDT72.500.970.961.00-0.23-19.17%81,14750.73%
PYPL221021P000750002022-08-08 9:54AM EDT75.001.171.221.26-0.40-25.48%38,69649.71%
PYPL221021P000775002022-08-08 11:13AM EDT77.501.491.541.59-0.42-21.99%11,43548.58%
PYPL221021P000800002022-08-08 11:18AM EDT80.001.971.941.98-0.41-17.23%304,36547.39%
PYPL221021P000825002022-08-08 11:12AM EDT82.502.332.412.46-0.55-19.10%131,12046.33%
PYPL221021P000850002022-08-08 11:14AM EDT85.002.882.953.05-0.72-20.00%692,91545.44%
PYPL221021P000875002022-08-08 11:13AM EDT87.503.503.603.70-0.90-20.45%111,73344.28%
PYPL221021P000900002022-08-08 11:05AM EDT90.004.274.404.50-0.88-17.09%371,83443.40%
PYPL221021P000925002022-08-08 11:18AM EDT92.505.415.355.50-0.69-11.31%2793543.01%
PYPL221021P000950002022-08-08 11:18AM EDT95.006.456.406.55-1.05-14.00%292,21142.15%
PYPL221021P000975002022-08-08 11:03AM EDT97.507.407.607.70-1.40-15.91%311,96241.11%
PYPL221021P001000002022-08-08 11:16AM EDT100.008.778.909.00-1.29-12.82%783,29240.19%
PYPL221021P001050002022-08-08 10:45AM EDT105.0011.5512.0512.25-1.55-11.83%31,24939.80%
PYPL221021P001100002022-08-05 11:31AM EDT110.0017.5515.6015.750.00-2690937.92%
PYPL221021P001150002022-08-05 11:19AM EDT115.0021.2319.5019.800.00-116936.79%
PYPL221021P001200002022-08-04 3:50PM EDT120.0024.2023.7524.000.00-921533.11%
PYPL221021P001250002022-08-03 10:43AM EDT125.0027.4728.3028.800.00-516634.03%
PYPL221021P001300002022-08-02 3:37PM EDT130.0040.7033.1533.450.00-33950.00%
PYPL221021P001350002022-08-02 3:20PM EDT135.0046.0037.8538.850.00-4442.82%
PYPL221021P001400002022-07-15 10:57AM EDT140.0068.6042.5043.350.00-120.00%
PYPL221021P001450002022-08-04 9:38AM EDT145.0047.2547.5548.250.00-10140.00%
PYPL221021P001500002022-07-27 11:27AM EDT150.0064.1552.5053.500.00-1037.11%
PYPL221021P001550002022-08-03 12:48PM EDT155.0056.4557.6558.400.00-740.00%
PYPL221021P001600002022-06-27 1:05PM EDT160.0084.1072.6074.300.00-10144.56%
PYPL221021P001650002022-07-21 10:25AM EDT165.0084.0067.6068.100.00-300.00%
PYPL221021P001700002022-08-03 10:59AM EDT170.0070.6672.7573.150.00-220.00%
PYPL221021P001750002022-07-29 3:05PM EDT175.0088.3377.7078.450.00-600.00%
PYPL221021P001800002022-08-03 1:46PM EDT180.0081.9082.4583.150.00-1000.00%