Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,10+1,99 (+2,01%)
Alla chiusura: 04:00PM EDT
100,98 -0,12 (-0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221216C000350002022-08-02 10:14AM EDT35.0053.3566.2066.850.00-1397.95%
PYPL221216C000375002022-07-22 12:28PM EDT37.5044.8563.7564.500.00-18795.65%
PYPL221216C000400002022-08-11 10:18AM EDT40.0062.3261.3561.900.00-13389.94%
PYPL221216C000425002022-07-12 12:25PM EDT42.5031.4556.7057.700.00--120.00%
PYPL221216C000450002022-07-22 3:28PM EDT45.0037.8056.5557.100.00-62284.86%
PYPL221216C000500002022-07-05 10:22AM EDT50.0025.4546.0548.150.00-460.00%
PYPL221216C000550002022-07-05 10:17AM EDT55.0021.2041.2542.350.00--20.00%
PYPL221216C000600002022-08-10 9:47AM EDT60.0038.7042.0542.650.00-108166.24%
PYPL221216C000625002022-08-03 1:30PM EDT62.5037.1039.3040.550.00-22362.96%
PYPL221216C000650002022-08-12 9:53AM EDT65.0038.2037.6038.05+4.20+12.35%520963.40%
PYPL221216C000675002022-08-09 3:46PM EDT67.5036.1535.0535.80+6.05+20.10%52760.18%
PYPL221216C000700002022-08-11 1:12PM EDT70.0032.5033.1533.500.00-130159.73%
PYPL221216C000725002022-08-09 10:57AM EDT72.5025.0530.9531.350.00-143458.22%
PYPL221216C000750002022-08-11 2:58PM EDT75.0026.7028.8529.200.00-119856.81%
PYPL221216C000775002022-08-12 3:05PM EDT77.5027.0026.8027.10+4.05+17.65%426455.48%
PYPL221216C000800002022-08-12 1:10PM EDT80.0024.4424.7025.05+0.44+1.83%139653.86%
PYPL221216C000825002022-08-08 2:21PM EDT82.5019.4522.8523.100.00-520453.03%
PYPL221216C000850002022-08-12 3:45PM EDT85.0021.0020.8021.30+0.48+2.34%61,39151.71%
PYPL221216C000875002022-08-10 3:08PM EDT87.5017.1819.1019.550.00-116451.12%
PYPL221216C000900002022-08-12 3:21PM EDT90.0017.7817.5017.80+1.43+8.75%3245350.42%
PYPL221216C000925002022-08-12 10:10AM EDT92.5016.1115.9016.10+1.36+9.22%4518249.93%
PYPL221216C000950002022-08-12 3:45PM EDT95.0014.3514.3514.60+0.23+1.63%246649.30%
PYPL221216C000975002022-08-12 3:44PM EDT97.5012.9512.9013.15+0.34+2.70%15018448.54%
PYPL221216C001000002022-08-12 3:57PM EDT100.0011.6511.6011.80+1.08+10.22%491,12947.85%
PYPL221216C001050002022-08-12 2:19PM EDT105.009.209.209.40+0.25+2.79%1463846.69%
PYPL221216C001100002022-08-12 3:05PM EDT110.007.257.157.35+0.78+12.06%232,99145.61%
PYPL221216C001150002022-08-12 12:00PM EDT115.005.245.505.70+0.24+4.80%171,11344.87%
PYPL221216C001200002022-08-12 3:58PM EDT120.004.304.204.35+0.23+5.65%1497244.19%
PYPL221216C001250002022-08-12 1:51PM EDT125.003.153.153.30+0.05+1.61%4520343.73%
PYPL221216C001300002022-08-12 12:12PM EDT130.002.252.362.49-0.15-6.25%2920443.41%
PYPL221216C001350002022-08-12 2:37PM EDT135.001.751.771.88+0.23+15.13%1792743.25%
PYPL221216C001400002022-08-12 3:08PM EDT140.001.371.321.44+0.16+13.22%1,7042,11743.37%
PYPL221216C001450002022-08-12 1:49PM EDT145.001.000.991.07+0.06+6.38%36043.19%
PYPL221216C001500002022-08-12 2:43PM EDT150.000.790.750.83+0.04+5.33%15743.51%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221216P000350002022-08-10 1:23PM EDT35.000.070.020.100.00-462773.83%
PYPL221216P000375002022-08-12 12:29PM EDT37.500.070.060.120.00-907072.85%
PYPL221216P000400002022-08-12 3:14PM EDT40.000.110.050.13+0.02+22.22%829668.36%
PYPL221216P000425002022-08-12 10:04AM EDT42.500.130.070.180.00-808667.09%
PYPL221216P000450002022-08-12 11:22AM EDT45.000.160.120.18-0.02-11.11%8037064.65%
PYPL221216P000475002022-08-09 10:41AM EDT47.500.320.170.250.00-2019063.87%
PYPL221216P000500002022-08-12 1:32PM EDT50.000.240.230.30-0.06-20.00%8099562.21%
PYPL221216P000550002022-08-11 11:26AM EDT55.000.470.400.470.00-121,46559.77%
PYPL221216P000600002022-08-12 12:37PM EDT60.000.640.590.69-0.09-12.33%564156.59%
PYPL221216P000625002022-08-12 12:14PM EDT62.500.810.750.83-0.12-12.90%5324855.40%
PYPL221216P000650002022-08-12 3:09PM EDT65.000.950.921.01-0.12-11.21%5367254.20%
PYPL221216P000675002022-08-12 3:52PM EDT67.501.191.141.23-0.11-8.46%5031853.20%
PYPL221216P000700002022-08-12 3:51PM EDT70.001.451.391.46-0.09-5.84%10859952.05%
PYPL221216P000725002022-08-12 2:55PM EDT72.501.731.671.78-0.32-15.61%642,68051.10%
PYPL221216P000750002022-08-12 3:10PM EDT75.002.072.042.14-0.24-10.39%724650.33%
PYPL221216P000775002022-08-12 3:11PM EDT77.502.472.442.54-0.55-18.21%440549.78%
PYPL221216P000800002022-08-12 3:55PM EDT80.002.962.903.05-0.44-12.94%651949.18%
PYPL221216P000825002022-08-11 12:32PM EDT82.503.733.403.550.00-518848.12%
PYPL221216P000850002022-08-12 3:46PM EDT85.004.104.054.15+0.01+0.24%814947.28%
PYPL221216P000875002022-08-09 9:34AM EDT87.504.944.704.85-1.96-28.41%127446.58%
PYPL221216P000900002022-08-12 3:58PM EDT90.005.565.505.65-0.69-11.04%1296546.00%
PYPL221216P000925002022-08-12 3:58PM EDT92.506.446.356.50-0.36-5.29%103245.25%
PYPL221216P000950002022-08-12 3:27PM EDT95.007.337.307.45-0.87-10.61%6251244.58%
PYPL221216P000975002022-08-12 3:44PM EDT97.508.488.358.50-0.82-8.82%7043843.95%
PYPL221216P001000002022-08-12 3:07PM EDT100.009.509.509.65-1.18-11.05%2349643.36%
PYPL221216P001050002022-08-12 3:59PM EDT105.0012.1112.0512.25-1.09-8.26%7615342.27%
PYPL221216P001100002022-08-12 3:53PM EDT110.0015.1215.0515.30-1.38-8.36%1597541.53%
PYPL221216P001150002022-08-11 10:51AM EDT115.0019.0018.3518.550.00-214640.11%
PYPL221216P001200002022-08-11 10:56AM EDT120.0022.5522.0522.250.00-33639.22%
PYPL221216P001250002022-08-01 10:00AM EDT125.0039.1026.0026.250.00--638.40%
PYPL221216P001300002022-08-12 3:53PM EDT130.0030.4030.2530.60-1.75-5.44%33138.31%