Italia markets open in 7 hours 8 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,11+0,20 (+0,20%)
Alla chiusura: 04:00PM EDT
99,40 +0,29 (+0,29%)
Dopo ore: 07:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221118C000350002022-08-03 11:31AM EDT35.0064.1364.0564.800.00-6060102.93%
PYPL221118C000375002022-07-11 10:33AM EDT37.5034.9561.3062.150.00--183.01%
PYPL221118C000400002022-08-03 2:10PM EDT40.0058.7059.1059.850.00-404093.02%
PYPL221118C000450002022-08-03 10:02AM EDT45.0057.3553.2056.000.00-10986.57%
PYPL221118C000475002022-07-06 2:27PM EDT47.5027.9547.8048.850.00--110.00%
PYPL221118C000500002022-08-01 2:57PM EDT50.0039.6549.2050.100.00-274377.73%
PYPL221118C000550002022-08-11 12:32PM EDT55.0046.2544.5045.25+0.93+2.05%13273.46%
PYPL221118C000600002022-08-08 2:13PM EDT60.0037.4838.7040.500.00-719458.30%
PYPL221118C000625002022-08-10 10:10AM EDT62.5036.4036.4539.300.00-13967.85%
PYPL221118C000650002022-08-05 11:52AM EDT65.0032.0535.2035.700.00-119164.23%
PYPL221118C000675002022-08-01 2:54PM EDT67.5024.3032.9533.450.00-320162.74%
PYPL221118C000700002022-08-11 9:59AM EDT70.0032.7830.6531.25+2.23+7.30%110460.89%
PYPL221118C000725002022-08-08 9:48AM EDT72.5027.4228.5028.950.00-110959.00%
PYPL221118C000750002022-08-10 10:41AM EDT75.0025.5726.4026.850.00-155557.91%
PYPL221118C000775002022-08-10 3:53PM EDT77.5024.3024.4524.700.00-218056.79%
PYPL221118C000800002022-08-11 12:30PM EDT80.0023.7722.4522.70+2.32+10.82%614855.62%
PYPL221118C000825002022-08-11 2:46PM EDT82.5020.5420.5020.80+1.22+6.31%416254.54%
PYPL221118C000850002022-08-11 3:21PM EDT85.0018.8518.7018.90+0.88+4.90%820953.52%
PYPL221118C000875002022-08-11 2:03PM EDT87.5017.2016.9017.10+1.25+7.84%154352.36%
PYPL221118C000900002022-08-11 1:54PM EDT90.0015.8315.1515.45+1.01+6.82%750651.33%
PYPL221118C000925002022-08-11 3:40PM EDT92.5013.7513.6513.85+0.65+4.96%1339650.66%
PYPL221118C000950002022-08-11 1:37PM EDT95.0012.9012.2012.35+1.00+8.40%751,32150.29%
PYPL221118C000975002022-08-11 1:55PM EDT97.5011.3010.7511.00+0.50+4.63%515549.70%
PYPL221118C001000002022-08-11 3:45PM EDT100.009.709.459.70+0.18+1.89%1701,72148.90%
PYPL221118C001050002022-08-11 3:33PM EDT105.007.507.357.55+0.50+7.14%47976948.12%
PYPL221118C001100002022-08-11 3:32PM EDT110.005.655.505.65+0.23+4.24%1512,62546.79%
PYPL221118C001150002022-08-11 3:49PM EDT115.004.054.054.20+0.05+1.25%3579846.01%
PYPL221118C001200002022-08-11 3:46PM EDT120.002.992.933.10+0.18+6.41%1952245.54%
PYPL221118C001250002022-08-11 3:54PM EDT125.002.182.162.26+0.09+4.31%720045.17%
PYPL221118C001300002022-08-11 3:10PM EDT130.001.571.511.63+0.11+7.53%5333544.86%
PYPL221118C001350002022-08-11 3:54PM EDT135.001.141.111.19+0.05+4.59%222844.87%
PYPL221118C001400002022-08-11 2:46PM EDT140.000.810.800.87+0.03+3.85%172,36944.97%
PYPL221118C001450002022-08-11 3:07PM EDT145.000.600.580.65+0.06+11.11%85545.31%
PYPL221118C001500002022-08-11 2:17PM EDT150.000.450.430.49+0.04+9.76%602245.70%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221118P000350002022-08-09 11:16AM EDT35.000.050.030.060.00-206878.91%
PYPL221118P000375002022-08-10 10:03AM EDT37.500.040.010.070.00-2011173.05%
PYPL221118P000400002022-08-10 10:04AM EDT40.000.060.050.090.00-2050573.05%
PYPL221118P000425002022-08-10 10:07AM EDT42.500.110.080.110.00-4023971.29%
PYPL221118P000450002022-08-10 10:10AM EDT45.000.130.090.140.00-2014268.56%
PYPL221118P000475002022-08-10 10:12AM EDT47.500.170.120.180.00-4021666.70%
PYPL221118P000500002022-08-11 1:33PM EDT50.000.200.170.27-0.12-37.50%131066.21%
PYPL221118P000550002022-08-11 9:30AM EDT55.000.320.310.36-0.09-21.95%146662.31%
PYPL221118P000600002022-08-11 3:47PM EDT60.000.550.510.56-0.19-25.68%3655559.42%
PYPL221118P000625002022-08-11 9:58AM EDT62.500.600.650.70-0.23-27.71%187658.20%
PYPL221118P000650002022-08-11 9:58AM EDT65.000.740.800.90-0.16-17.78%2527557.08%
PYPL221118P000675002022-08-11 9:35AM EDT67.500.921.001.07-0.16-14.81%129555.66%
PYPL221118P000700002022-08-11 3:39PM EDT70.001.291.241.32-0.06-4.44%2917954.59%
PYPL221118P000725002022-08-11 11:46AM EDT72.501.531.561.62-0.52-25.37%1929653.76%
PYPL221118P000750002022-08-11 3:15PM EDT75.001.941.871.97-0.01-0.51%4761,58752.61%
PYPL221118P000775002022-08-09 3:52PM EDT77.502.222.312.39-0.83-27.21%451551.87%
PYPL221118P000800002022-08-11 3:29PM EDT80.002.832.742.88-0.07-2.41%9838450.85%
PYPL221118P000825002022-08-11 3:55PM EDT82.503.353.303.45-0.05-1.47%5233550.11%
PYPL221118P000850002022-08-11 11:50AM EDT85.003.953.954.05-0.05-1.25%2363549.56%
PYPL221118P000875002022-08-11 11:23AM EDT87.504.604.654.75-0.25-5.15%1312348.66%
PYPL221118P000900002022-08-11 10:04AM EDT90.004.855.405.60-0.80-14.16%136848.11%
PYPL221118P000925002022-08-11 11:38AM EDT92.506.146.356.50-0.46-6.97%128147.33%
PYPL221118P000950002022-08-11 3:52PM EDT95.007.457.307.50-0.05-0.67%1162946.57%
PYPL221118P000975002022-08-11 3:49PM EDT97.508.658.408.60+0.05+0.58%2362345.83%
PYPL221118P001000002022-08-11 3:56PM EDT100.009.759.609.85-0.10-1.02%11153545.33%
PYPL221118P001050002022-08-11 11:11AM EDT105.0012.0012.3512.70-0.95-7.34%6816244.53%
PYPL221118P001100002022-08-11 2:09PM EDT110.0015.5515.5515.80-3.55-18.59%28843.03%
PYPL221118P001150002022-08-11 3:06PM EDT115.0019.4019.1019.45-0.40-2.02%43842.48%
PYPL221118P001200002022-08-10 3:38PM EDT120.0023.5522.9523.350.00-46241.54%
PYPL221118P001250002022-08-11 12:44PM EDT125.0026.0027.1527.50-3.65-12.31%26240.37%
PYPL221118P001300002022-08-11 11:53AM EDT130.0031.6531.6531.95-2.50-7.32%711039.76%
PYPL221118P001400002022-08-04 12:43PM EDT140.0043.3640.5541.400.00--8040.09%
PYPL221118P001500002022-08-09 10:00AM EDT150.0055.5549.7052.300.00-1057.59%