Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,30+0,98 (+1,03%)
Al 01:50PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230120C000350002022-08-05 9:34AM EDT35.0063.6561.9562.60+1.70+2.74%222097.31%
PYPL230120C000375002022-08-08 10:25AM EDT37.5061.7059.6560.10+1.27+2.10%42693.34%
PYPL230120C000400002022-08-05 11:21AM EDT40.0055.9857.3057.650.00-320689.48%
PYPL230120C000425002022-08-08 9:44AM EDT42.5056.1554.9055.40+11.56+25.93%31786.94%
PYPL230120C000450002022-08-05 11:21AM EDT45.0051.1352.4552.750.00-27480.91%
PYPL230120C000475002022-08-08 1:31PM EDT47.5050.3350.2050.40-1.34-2.59%46578.81%
PYPL230120C000500002022-08-08 9:52AM EDT50.0046.8047.7548.20-0.10-0.21%330576.22%
PYPL230120C000550002022-08-05 10:38AM EDT55.0042.6743.1543.450.00-119370.56%
PYPL230120C000600002022-08-08 1:16PM EDT60.0038.9238.5538.90-1.17-2.92%476265.70%
PYPL230120C000625002022-08-05 2:44PM EDT62.5035.4036.4536.800.00-1710464.66%
PYPL230120C000650002022-08-05 1:46PM EDT65.0033.4534.3534.500.00-2245362.59%
PYPL230120C000675002022-08-03 9:39AM EDT67.5036.0032.1532.550.00-131061.24%
PYPL230120C000700002022-08-08 9:42AM EDT70.0030.7330.1030.40+1.53+5.24%21,24759.50%
PYPL230120C000725002022-08-03 12:37PM EDT72.5029.9028.0028.300.00-927957.57%
PYPL230120C000750002022-08-08 11:02AM EDT75.0027.0026.0526.30+1.80+7.14%251,24856.18%
PYPL230120C000775002022-08-05 10:28AM EDT77.5024.0024.2024.450.00-293055.21%
PYPL230120C000800002022-08-08 11:13AM EDT80.0023.0022.3022.60+1.70+7.98%89,66853.85%
PYPL230120C000825002022-08-08 9:42AM EDT82.5021.1120.6520.85+0.99+4.92%285453.06%
PYPL230120C000850002022-08-08 12:45PM EDT85.0019.1718.9019.15+1.07+5.91%291,58051.88%
PYPL230120C000875002022-08-08 10:16AM EDT87.5018.5517.4017.55+2.10+12.77%195751.20%
PYPL230120C000900002022-08-08 1:10PM EDT90.0016.0015.9016.00+0.90+5.96%513,15550.32%
PYPL230120C000925002022-08-05 1:30PM EDT92.5013.9014.4014.600.00-1671249.88%
PYPL230120C000950002022-08-08 12:32PM EDT95.0013.2113.0013.25+0.81+6.53%3910,83749.14%
PYPL230120C000975002022-08-08 12:56PM EDT97.5012.0011.8512.00+0.85+7.62%311,55848.51%
PYPL230120C001000002022-08-08 1:24PM EDT100.0010.7010.6510.80+0.60+5.94%77713,54047.78%
PYPL230120C001050002022-08-08 1:25PM EDT105.008.638.508.70+0.63+7.88%902,95046.65%
PYPL230120C001100002022-08-08 12:24PM EDT110.006.956.806.95+0.60+9.45%839,11445.78%
PYPL230120C001150002022-08-08 12:57PM EDT115.005.505.355.55+0.48+9.56%974,57545.26%
PYPL230120C001200002022-08-08 1:26PM EDT120.004.304.204.35+0.30+7.50%2445,89944.59%
PYPL230120C001250002022-08-08 1:33PM EDT125.003.403.303.40+0.30+9.68%516,55544.13%
PYPL230120C001300002022-08-08 1:20PM EDT130.002.662.572.67+0.21+8.57%82110,08443.90%
PYPL230120C001350002022-08-08 12:22PM EDT135.002.102.012.13+0.20+10.53%313,04243.97%
PYPL230120C001400002022-08-08 11:43AM EDT140.001.541.581.68+0.05+3.36%535,37543.92%
PYPL230120C001450002022-08-08 11:47AM EDT145.001.221.251.33+0.04+3.39%33,42843.95%
PYPL230120C001500002022-08-08 1:12PM EDT150.001.050.991.08+0.12+12.90%8111,35744.26%
PYPL230120C001550002022-08-08 10:37AM EDT155.000.780.800.860.00-31,98144.36%
PYPL230120C001600002022-08-08 10:23AM EDT160.000.650.680.71-0.01-1.52%244,98244.75%
PYPL230120C001650002022-08-08 12:35PM EDT165.000.580.540.59+0.04+7.41%301,71445.17%
PYPL230120C001700002022-08-08 1:03PM EDT170.000.490.470.49+0.04+8.89%13,83245.56%
PYPL230120C001750002022-08-08 11:25AM EDT175.000.430.350.45+0.05+13.16%262,23646.68%
PYPL230120C001800002022-08-08 11:53AM EDT180.000.350.340.36+0.03+9.38%86,22546.66%
PYPL230120C001850002022-08-08 11:25AM EDT185.000.310.290.31+0.02+6.90%262,92547.17%
PYPL230120C001900002022-08-08 11:22AM EDT190.000.280.250.27+0.03+12.00%38,53847.71%
PYPL230120C001950002022-08-08 11:29AM EDT195.000.240.220.24+0.02+9.09%1105,34248.34%
PYPL230120C002000002022-08-08 1:04PM EDT200.000.210.200.21+0.02+10.53%10519,15548.83%
PYPL230120C002100002022-08-08 12:57PM EDT210.000.160.160.170.00-247,36250.10%
PYPL230120C002200002022-08-08 1:08PM EDT220.000.130.130.14-0.01-7.14%66,17051.07%
PYPL230120C002300002022-08-08 10:25AM EDT230.000.120.110.12+0.02+20.00%15,06852.34%
PYPL230120C002400002022-08-08 9:55AM EDT240.000.110.090.100.00-13,79053.32%
PYPL230120C002500002022-08-08 12:21PM EDT250.000.090.080.09+0.02+28.57%5011,12954.59%
PYPL230120C002600002022-08-08 12:50PM EDT260.000.080.070.08+0.01+14.29%86,45755.76%
PYPL230120C002700002022-08-08 1:08PM EDT270.000.060.060.070.00-63,04856.64%
PYPL230120C002800002022-08-08 10:29AM EDT280.000.060.050.07+0.01+20.00%93,02857.81%
PYPL230120C002900002022-08-08 11:24AM EDT290.000.030.040.06-0.02-40.00%63,17158.40%
PYPL230120C003000002022-08-08 12:24PM EDT300.000.060.040.06+0.01+20.00%3015,64359.96%
PYPL230120C003100002022-08-05 11:02AM EDT310.000.050.040.050.00-21,02160.94%
PYPL230120C003200002022-08-08 9:59AM EDT320.000.050.030.050.00-12,81961.72%
PYPL230120C003300002022-08-05 3:47PM EDT330.000.040.030.040.00-43,08562.11%
PYPL230120C003400002022-08-04 2:30PM EDT340.000.040.030.040.00-51,80063.48%
PYPL230120C003500002022-08-03 11:11AM EDT350.000.030.030.040.00-415,15364.84%
PYPL230120C003600002022-08-03 3:15PM EDT360.000.030.020.040.00-273,20165.23%
PYPL230120C003700002022-08-03 3:36PM EDT370.000.030.020.040.00-43,31566.41%
PYPL230120C003800002022-08-02 3:14PM EDT380.000.040.020.030.00-286966.41%
PYPL230120C003900002022-08-03 12:37PM EDT390.000.020.010.030.00-1393766.41%
PYPL230120C004000002022-08-03 11:05AM EDT400.000.020.010.030.00-12,64667.19%
PYPL230120C004100002022-08-03 9:40AM EDT410.000.020.020.030.00-125469.53%
PYPL230120C004200002022-08-03 2:53PM EDT420.000.010.010.030.00-169769.14%
PYPL230120C004300002022-07-08 12:44PM EDT430.000.030.000.060.00-701,00672.66%
PYPL230120C004400002022-08-04 9:50AM EDT440.000.010.000.030.00-177769.53%
PYPL230120C004500002022-08-03 2:49PM EDT450.000.030.000.030.00-565,96670.31%
PYPL230120C004600002022-08-03 11:06AM EDT460.000.020.010.020.00-33,96071.09%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230120P000350002022-08-08 10:37AM EDT35.000.100.110.13-0.05-33.33%4034867.58%
PYPL230120P000375002022-08-08 10:19AM EDT37.500.170.150.16-0.02-10.53%1032165.63%
PYPL230120P000400002022-08-08 1:30PM EDT40.000.210.200.21-0.06-22.22%1538764.06%
PYPL230120P000425002022-08-08 9:30AM EDT42.500.250.260.27-0.43-63.24%6545662.60%
PYPL230120P000450002022-08-04 2:50PM EDT45.000.330.330.34-0.02-5.71%11,48360.99%
PYPL230120P000475002022-08-08 1:20PM EDT47.500.420.410.43-0.06-12.50%231,10259.47%
PYPL230120P000500002022-08-08 12:30PM EDT50.000.520.520.54-0.01-1.89%815,25058.25%
PYPL230120P000550002022-08-08 11:54AM EDT55.000.800.770.84-0.09-10.11%122,01855.66%
PYPL230120P000600002022-08-08 11:28AM EDT60.001.111.171.23-0.19-14.62%615,74453.44%
PYPL230120P000625002022-08-05 2:38PM EDT62.501.571.421.480.00-2028952.39%
PYPL230120P000650002022-08-08 9:52AM EDT65.001.601.711.77-0.23-12.57%83,48951.39%
PYPL230120P000675002022-08-08 1:16PM EDT67.502.072.072.11-0.13-5.91%231,91050.54%
PYPL230120P000700002022-08-08 1:11PM EDT70.002.472.462.50-0.16-6.08%656,55749.78%
PYPL230120P000725002022-08-08 1:25PM EDT72.502.942.902.95+0.15+5.38%41,01948.93%
PYPL230120P000750002022-08-08 11:55AM EDT75.003.403.403.50-0.14-3.95%485,79848.33%
PYPL230120P000775002022-08-08 1:24PM EDT77.504.003.954.05-0.22-5.21%602,38447.38%
PYPL230120P000800002022-08-08 1:14PM EDT80.004.644.604.70-0.36-7.20%14613,37346.62%
PYPL230120P000825002022-08-08 11:55AM EDT82.505.355.305.45-0.30-5.31%473,49946.02%
PYPL230120P000850002022-08-08 1:32PM EDT85.006.206.106.25-0.20-3.13%1,0287,87245.29%
PYPL230120P000875002022-08-08 12:13PM EDT87.507.106.957.10-0.25-3.40%71,77144.46%
PYPL230120P000900002022-08-08 12:38PM EDT90.008.157.958.05-0.21-2.51%2443,63743.73%
PYPL230120P000925002022-08-05 1:23PM EDT92.509.409.009.100.00-274343.06%
PYPL230120P000950002022-08-08 1:14PM EDT95.0010.1210.1510.25-0.58-5.42%1812,74042.46%
PYPL230120P000975002022-08-08 1:22PM EDT97.5011.4511.3011.50-0.35-2.97%111,07041.92%
PYPL230120P001000002022-08-08 12:08PM EDT100.0012.9012.6012.75-0.50-3.73%3715,47541.04%
PYPL230120P001050002022-08-08 12:41PM EDT105.0015.7315.5515.75-0.21-1.32%112,74040.23%
PYPL230120P001100002022-08-08 1:20PM EDT110.0018.8518.8019.00-0.70-3.58%34,87039.09%
PYPL230120P001150002022-08-03 3:25PM EDT115.0022.2122.3022.500.00-114,01837.63%
PYPL230120P001200002022-08-08 11:20AM EDT120.0025.9926.2026.40-0.35-1.33%15,32836.65%
PYPL230120P001250002022-08-04 10:31AM EDT125.0031.0730.3030.500.00-64,27635.34%
PYPL230120P001300002022-08-04 1:10PM EDT130.0034.5034.7035.050.00-11,56435.62%
PYPL230120P001350002022-08-05 3:34PM EDT135.0040.4039.1539.400.00-14,15232.96%
PYPL230120P001400002022-08-05 9:45AM EDT140.0045.4543.8544.100.00-97,50131.79%
PYPL230120P001450002022-08-03 10:44AM EDT145.0046.9548.5548.800.00-23,06927.54%
PYPL230120P001500002022-08-08 11:25AM EDT150.0053.2053.3553.80-0.97-1.79%11,00229.49%
PYPL230120P001550002022-08-01 1:58PM EDT155.0067.4058.3558.600.00-562880.00%
PYPL230120P001600002022-08-05 11:37AM EDT160.0064.8563.2563.550.00-202,2360.00%
PYPL230120P001650002022-08-03 2:14PM EDT165.0067.1368.2568.600.00-21,2330.00%
PYPL230120P001700002022-08-08 12:56PM EDT170.0073.3373.3073.65-1.65-2.20%12,3210.00%
PYPL230120P001750002022-08-05 2:29PM EDT175.0079.8578.0578.700.00-1316028.91%
PYPL230120P001800002022-08-04 3:06PM EDT180.0082.7583.2083.600.00-51,1150.00%
PYPL230120P001850002022-08-05 3:28PM EDT185.0089.6588.2088.850.00-20058642.87%
PYPL230120P001900002022-08-04 1:56PM EDT190.0093.1093.2093.750.00-31,09139.26%
PYPL230120P001950002022-08-04 2:22PM EDT195.0098.2098.1098.750.00-10038540.63%
PYPL230120P002000002022-08-05 3:28PM EDT200.00104.65103.25103.550.00-4046580.00%
PYPL230120P002100002022-08-05 3:28PM EDT210.00114.90113.30113.600.00-5037630.00%
PYPL230120P002200002022-08-08 9:37AM EDT220.00122.65123.25123.70-2.00-1.60%882839.45%
PYPL230120P002300002022-08-08 12:25PM EDT230.00133.35133.25133.70-1.60-1.19%11,55141.41%
PYPL230120P002400002022-08-08 12:48PM EDT240.00143.24143.15143.50-1.31-0.91%27750.00%
PYPL230120P002500002022-08-05 3:28PM EDT250.00154.85153.10153.600.00-8031,3940.00%
PYPL230120P002600002022-08-04 3:09PM EDT260.00162.75163.25163.550.00-742230.00%
PYPL230120P002700002022-08-05 3:28PM EDT270.00174.65173.10173.700.00-25023948.44%
PYPL230120P002800002022-08-05 3:28PM EDT280.00184.50183.20183.750.00-6001,00258.20%
PYPL230120P002900002022-07-27 2:51PM EDT290.00203.50193.30193.750.00-10759.77%
PYPL230120P003000002022-08-04 2:22PM EDT300.00203.10203.10203.750.00-103561.52%
PYPL230120P003100002022-08-03 1:38PM EDT310.00211.90213.10213.850.00-401969.63%
PYPL230120P003200002022-02-02 10:40AM EDT320.00186.00218.35221.850.00-760.00%
PYPL230120P003300002022-07-28 9:47AM EDT330.00246.05232.95233.650.00-100.00%
PYPL230120P003400002021-11-23 12:33PM EDT340.00155.80149.70150.850.00-5530.00%
PYPL230120P003500002022-07-18 12:01PM EDT350.00273.60252.75254.200.00-10087.16%
PYPL230120P003600002022-08-04 2:22PM EDT360.00264.35262.50263.900.00-104979.35%
PYPL230120P003700002022-01-31 4:01PM EDT370.00199.42261.85265.000.00-1270.00%
PYPL230120P003800002022-03-30 10:50AM EDT380.00257.85290.05293.900.00-100156.25%
PYPL230120P003900002022-02-25 2:13PM EDT390.00280.68274.85278.400.00-400.00%
PYPL230120P004000002022-08-03 9:49AM EDT400.00299.10302.65303.600.00-270.00%
PYPL230120P004100002022-04-01 9:53AM EDT410.00292.18320.05323.900.00-10161.28%
PYPL230120P004200002022-03-08 10:30AM EDT420.00326.75308.30309.900.00-300.00%
PYPL230120P004300002022-01-03 12:28PM EDT430.00237.00295.10299.700.00-5290.00%
PYPL230120P004400002021-10-28 2:05PM EDT440.00206.75251.00254.000.00-2850.00%
PYPL230120P004500002022-08-08 12:22PM EDT450.00353.50352.60354.90-0.59-0.17%43780.27%
PYPL230120P004600002022-08-03 1:38PM EDT460.00362.90362.55363.850.00-251688.77%