PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221216C00035000 | 2022-08-02 10:14AM EDT | 35.00 | 53.35 | 66.20 | 66.85 | 0.00 | - | 1 | 3 | 97.95% |
| PYPL221216C00037500 | 2022-07-22 12:28PM EDT | 37.50 | 44.85 | 63.75 | 64.50 | 0.00 | - | 1 | 87 | 95.65% |
| PYPL221216C00040000 | 2022-08-11 10:18AM EDT | 40.00 | 62.32 | 61.35 | 61.90 | 0.00 | - | 1 | 33 | 89.94% |
| PYPL221216C00042500 | 2022-07-12 12:25PM EDT | 42.50 | 31.45 | 56.70 | 57.70 | 0.00 | - | - | 12 | 0.00% |
| PYPL221216C00045000 | 2022-07-22 3:28PM EDT | 45.00 | 37.80 | 56.55 | 57.10 | 0.00 | - | 6 | 22 | 84.86% |
| PYPL221216C00050000 | 2022-07-05 10:22AM EDT | 50.00 | 25.45 | 46.05 | 48.15 | 0.00 | - | 4 | 6 | 0.00% |
| PYPL221216C00055000 | 2022-07-05 10:17AM EDT | 55.00 | 21.20 | 41.25 | 42.35 | 0.00 | - | - | 2 | 0.00% |
| PYPL221216C00060000 | 2022-08-10 9:47AM EDT | 60.00 | 38.70 | 42.05 | 42.65 | 0.00 | - | 10 | 81 | 66.24% |
| PYPL221216C00062500 | 2022-08-03 1:30PM EDT | 62.50 | 37.10 | 39.30 | 40.55 | 0.00 | - | 2 | 23 | 62.96% |
| PYPL221216C00065000 | 2022-08-12 9:53AM EDT | 65.00 | 38.20 | 37.60 | 38.05 | +4.20 | +12.35% | 5 | 209 | 63.40% |
| PYPL221216C00067500 | 2022-08-09 3:46PM EDT | 67.50 | 36.15 | 35.05 | 35.80 | +6.05 | +20.10% | 5 | 27 | 60.18% |
| PYPL221216C00070000 | 2022-08-11 1:12PM EDT | 70.00 | 32.50 | 33.15 | 33.50 | 0.00 | - | 1 | 301 | 59.73% |
| PYPL221216C00072500 | 2022-08-09 10:57AM EDT | 72.50 | 25.05 | 30.95 | 31.35 | 0.00 | - | 1 | 434 | 58.22% |
| PYPL221216C00075000 | 2022-08-11 2:58PM EDT | 75.00 | 26.70 | 28.85 | 29.20 | 0.00 | - | 1 | 198 | 56.81% |
| PYPL221216C00077500 | 2022-08-12 3:05PM EDT | 77.50 | 27.00 | 26.80 | 27.10 | +4.05 | +17.65% | 4 | 264 | 55.48% |
| PYPL221216C00080000 | 2022-08-12 1:10PM EDT | 80.00 | 24.44 | 24.70 | 25.05 | +0.44 | +1.83% | 1 | 396 | 53.86% |
| PYPL221216C00082500 | 2022-08-08 2:21PM EDT | 82.50 | 19.45 | 22.85 | 23.10 | 0.00 | - | 5 | 204 | 53.03% |
| PYPL221216C00085000 | 2022-08-12 3:45PM EDT | 85.00 | 21.00 | 20.80 | 21.30 | +0.48 | +2.34% | 6 | 1,391 | 51.71% |
| PYPL221216C00087500 | 2022-08-10 3:08PM EDT | 87.50 | 17.18 | 19.10 | 19.55 | 0.00 | - | 1 | 164 | 51.12% |
| PYPL221216C00090000 | 2022-08-12 3:21PM EDT | 90.00 | 17.78 | 17.50 | 17.80 | +1.43 | +8.75% | 32 | 453 | 50.42% |
| PYPL221216C00092500 | 2022-08-12 10:10AM EDT | 92.50 | 16.11 | 15.90 | 16.10 | +1.36 | +9.22% | 45 | 182 | 49.93% |
| PYPL221216C00095000 | 2022-08-12 3:45PM EDT | 95.00 | 14.35 | 14.35 | 14.60 | +0.23 | +1.63% | 2 | 466 | 49.30% |
| PYPL221216C00097500 | 2022-08-12 3:44PM EDT | 97.50 | 12.95 | 12.90 | 13.15 | +0.34 | +2.70% | 150 | 184 | 48.54% |
| PYPL221216C00100000 | 2022-08-12 3:57PM EDT | 100.00 | 11.65 | 11.60 | 11.80 | +1.08 | +10.22% | 49 | 1,129 | 47.85% |
| PYPL221216C00105000 | 2022-08-12 2:19PM EDT | 105.00 | 9.20 | 9.20 | 9.40 | +0.25 | +2.79% | 14 | 638 | 46.69% |
| PYPL221216C00110000 | 2022-08-12 3:05PM EDT | 110.00 | 7.25 | 7.15 | 7.35 | +0.78 | +12.06% | 23 | 2,991 | 45.61% |
| PYPL221216C00115000 | 2022-08-12 12:00PM EDT | 115.00 | 5.24 | 5.50 | 5.70 | +0.24 | +4.80% | 17 | 1,113 | 44.87% |
| PYPL221216C00120000 | 2022-08-12 3:58PM EDT | 120.00 | 4.30 | 4.20 | 4.35 | +0.23 | +5.65% | 14 | 972 | 44.19% |
| PYPL221216C00125000 | 2022-08-12 1:51PM EDT | 125.00 | 3.15 | 3.15 | 3.30 | +0.05 | +1.61% | 45 | 203 | 43.73% |
| PYPL221216C00130000 | 2022-08-12 12:12PM EDT | 130.00 | 2.25 | 2.36 | 2.49 | -0.15 | -6.25% | 29 | 204 | 43.41% |
| PYPL221216C00135000 | 2022-08-12 2:37PM EDT | 135.00 | 1.75 | 1.77 | 1.88 | +0.23 | +15.13% | 179 | 27 | 43.25% |
| PYPL221216C00140000 | 2022-08-12 3:08PM EDT | 140.00 | 1.37 | 1.32 | 1.44 | +0.16 | +13.22% | 1,704 | 2,117 | 43.37% |
| PYPL221216C00145000 | 2022-08-12 1:49PM EDT | 145.00 | 1.00 | 0.99 | 1.07 | +0.06 | +6.38% | 3 | 60 | 43.19% |
| PYPL221216C00150000 | 2022-08-12 2:43PM EDT | 150.00 | 0.79 | 0.75 | 0.83 | +0.04 | +5.33% | 1 | 57 | 43.51% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221216P00035000 | 2022-08-10 1:23PM EDT | 35.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 46 | 27 | 73.83% |
| PYPL221216P00037500 | 2022-08-12 12:29PM EDT | 37.50 | 0.07 | 0.06 | 0.12 | 0.00 | - | 90 | 70 | 72.85% |
| PYPL221216P00040000 | 2022-08-12 3:14PM EDT | 40.00 | 0.11 | 0.05 | 0.13 | +0.02 | +22.22% | 82 | 96 | 68.36% |
| PYPL221216P00042500 | 2022-08-12 10:04AM EDT | 42.50 | 0.13 | 0.07 | 0.18 | 0.00 | - | 80 | 86 | 67.09% |
| PYPL221216P00045000 | 2022-08-12 11:22AM EDT | 45.00 | 0.16 | 0.12 | 0.18 | -0.02 | -11.11% | 80 | 370 | 64.65% |
| PYPL221216P00047500 | 2022-08-09 10:41AM EDT | 47.50 | 0.32 | 0.17 | 0.25 | 0.00 | - | 20 | 190 | 63.87% |
| PYPL221216P00050000 | 2022-08-12 1:32PM EDT | 50.00 | 0.24 | 0.23 | 0.30 | -0.06 | -20.00% | 80 | 995 | 62.21% |
| PYPL221216P00055000 | 2022-08-11 11:26AM EDT | 55.00 | 0.47 | 0.40 | 0.47 | 0.00 | - | 12 | 1,465 | 59.77% |
| PYPL221216P00060000 | 2022-08-12 12:37PM EDT | 60.00 | 0.64 | 0.59 | 0.69 | -0.09 | -12.33% | 5 | 641 | 56.59% |
| PYPL221216P00062500 | 2022-08-12 12:14PM EDT | 62.50 | 0.81 | 0.75 | 0.83 | -0.12 | -12.90% | 53 | 248 | 55.40% |
| PYPL221216P00065000 | 2022-08-12 3:09PM EDT | 65.00 | 0.95 | 0.92 | 1.01 | -0.12 | -11.21% | 53 | 672 | 54.20% |
| PYPL221216P00067500 | 2022-08-12 3:52PM EDT | 67.50 | 1.19 | 1.14 | 1.23 | -0.11 | -8.46% | 50 | 318 | 53.20% |
| PYPL221216P00070000 | 2022-08-12 3:51PM EDT | 70.00 | 1.45 | 1.39 | 1.46 | -0.09 | -5.84% | 108 | 599 | 52.05% |
| PYPL221216P00072500 | 2022-08-12 2:55PM EDT | 72.50 | 1.73 | 1.67 | 1.78 | -0.32 | -15.61% | 64 | 2,680 | 51.10% |
| PYPL221216P00075000 | 2022-08-12 3:10PM EDT | 75.00 | 2.07 | 2.04 | 2.14 | -0.24 | -10.39% | 7 | 246 | 50.33% |
| PYPL221216P00077500 | 2022-08-12 3:11PM EDT | 77.50 | 2.47 | 2.44 | 2.54 | -0.55 | -18.21% | 4 | 405 | 49.78% |
| PYPL221216P00080000 | 2022-08-12 3:55PM EDT | 80.00 | 2.96 | 2.90 | 3.05 | -0.44 | -12.94% | 6 | 519 | 49.18% |
| PYPL221216P00082500 | 2022-08-11 12:32PM EDT | 82.50 | 3.73 | 3.40 | 3.55 | 0.00 | - | 5 | 188 | 48.12% |
| PYPL221216P00085000 | 2022-08-12 3:46PM EDT | 85.00 | 4.10 | 4.05 | 4.15 | +0.01 | +0.24% | 8 | 149 | 47.28% |
| PYPL221216P00087500 | 2022-08-09 9:34AM EDT | 87.50 | 4.94 | 4.70 | 4.85 | -1.96 | -28.41% | 1 | 274 | 46.58% |
| PYPL221216P00090000 | 2022-08-12 3:58PM EDT | 90.00 | 5.56 | 5.50 | 5.65 | -0.69 | -11.04% | 12 | 965 | 46.00% |
| PYPL221216P00092500 | 2022-08-12 3:58PM EDT | 92.50 | 6.44 | 6.35 | 6.50 | -0.36 | -5.29% | 10 | 32 | 45.25% |
| PYPL221216P00095000 | 2022-08-12 3:27PM EDT | 95.00 | 7.33 | 7.30 | 7.45 | -0.87 | -10.61% | 62 | 512 | 44.58% |
| PYPL221216P00097500 | 2022-08-12 3:44PM EDT | 97.50 | 8.48 | 8.35 | 8.50 | -0.82 | -8.82% | 70 | 438 | 43.95% |
| PYPL221216P00100000 | 2022-08-12 3:07PM EDT | 100.00 | 9.50 | 9.50 | 9.65 | -1.18 | -11.05% | 23 | 496 | 43.36% |
| PYPL221216P00105000 | 2022-08-12 3:59PM EDT | 105.00 | 12.11 | 12.05 | 12.25 | -1.09 | -8.26% | 76 | 153 | 42.27% |
| PYPL221216P00110000 | 2022-08-12 3:53PM EDT | 110.00 | 15.12 | 15.05 | 15.30 | -1.38 | -8.36% | 15 | 975 | 41.53% |
| PYPL221216P00115000 | 2022-08-11 10:51AM EDT | 115.00 | 19.00 | 18.35 | 18.55 | 0.00 | - | 2 | 146 | 40.11% |
| PYPL221216P00120000 | 2022-08-11 10:56AM EDT | 120.00 | 22.55 | 22.05 | 22.25 | 0.00 | - | 3 | 36 | 39.22% |
| PYPL221216P00125000 | 2022-08-01 10:00AM EDT | 125.00 | 39.10 | 26.00 | 26.25 | 0.00 | - | - | 6 | 38.40% |
| PYPL221216P00130000 | 2022-08-12 3:53PM EDT | 130.00 | 30.40 | 30.25 | 30.60 | -1.75 | -5.44% | 3 | 31 | 38.31% |
© 2022 Yahoo. Tutti i diritti riservati.
