Italia markets open in 3 hours 44 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,64-2,19 (-2,68%)
Alla chiusura: 04:00PM EST
80,02 +0,38 (+0,48%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230217C000350002022-12-23 1:27PM EST35.0033.7043.7044.500.00-110.00%
PYPL230217C000400002023-01-19 9:33AM EST40.0037.0039.4540.000.00-17140.63%
PYPL230217C000450002023-01-13 9:54AM EST45.0033.6134.5035.050.00--14127.34%
PYPL230217C000475002023-01-20 1:56PM EST47.5031.2932.0032.600.00-36119.73%
PYPL230217C000500002023-01-04 9:53AM EST50.0027.9029.4530.050.00-2153102.73%
PYPL230217C000550002023-01-20 10:05AM EST55.0022.7024.7025.000.00-26893.95%
PYPL230217C000600002023-01-30 11:02AM EST60.0020.8519.9020.15+1.04+5.25%159385.16%
PYPL230217C000625002023-01-30 10:25AM EST62.5018.2517.4017.75-1.75-8.75%54,10577.44%
PYPL230217C000650002023-01-30 3:47PM EST65.0015.7515.1515.45-1.50-8.70%528475.49%
PYPL230217C000660002023-01-25 11:35AM EST66.0013.1014.3014.550.00--475.10%
PYPL230217C000670002023-01-25 12:40PM EST67.0012.4013.4513.600.00--573.49%
PYPL230217C000675002023-01-30 11:30AM EST67.5014.3512.9513.25-0.59-3.95%224573.24%
PYPL230217C000680002023-01-30 10:01AM EST68.0014.0012.6012.80+0.15+1.08%1873.49%
PYPL230217C000690002023-01-30 1:59PM EST69.0012.6011.7511.90-1.35-9.68%4671.78%
PYPL230217C000700002023-01-30 12:04PM EST70.0012.0510.9511.10-0.82-6.37%71,20271.36%
PYPL230217C000710002023-01-30 10:10AM EST71.0011.4010.1510.35-0.90-7.32%22170.97%
PYPL230217C000720002023-01-30 10:33AM EST72.009.709.409.55-1.72-15.06%201670.09%
PYPL230217C000725002023-01-30 3:43PM EST72.509.559.009.15-1.45-13.18%861,25169.29%
PYPL230217C000730002023-01-30 3:20PM EST73.009.158.658.80-1.65-15.28%1037769.24%
PYPL230217C000740002023-01-30 3:44PM EST74.008.507.958.10-0.35-3.95%21368.75%
PYPL230217C000750002023-01-30 2:12PM EST75.007.407.307.45-1.69-18.59%312,63768.60%
PYPL230217C000760002023-01-30 11:30AM EST76.007.656.656.80-0.76-9.04%183767.97%
PYPL230217C000770002023-01-30 11:39AM EST77.006.856.056.20-1.00-12.74%810567.63%
PYPL230217C000775002023-01-30 3:48PM EST77.506.105.805.90-1.20-16.44%623,89367.63%
PYPL230217C000780002023-01-30 2:30PM EST78.005.985.505.65-1.22-16.94%1810667.51%
PYPL230217C000790002023-01-30 3:43PM EST79.005.354.955.10-1.08-16.80%2214766.92%
PYPL230217C000800002023-01-30 3:56PM EST80.004.554.454.60-1.15-20.18%3556,88466.55%
PYPL230217C000810002023-01-30 3:54PM EST81.004.154.004.10-1.15-21.70%10446566.09%
PYPL230217C000820002023-01-30 3:59PM EST82.003.623.553.65-1.08-22.98%90232665.50%
PYPL230217C000825002023-01-30 3:59PM EST82.503.413.353.45-0.94-21.61%1862,23165.38%
PYPL230217C000830002023-01-30 2:58PM EST83.003.503.153.25-0.60-14.63%10642765.16%
PYPL230217C000840002023-01-30 3:59PM EST84.002.832.772.86-0.81-22.25%2220964.55%
PYPL230217C000850002023-01-30 3:55PM EST85.002.472.452.51-0.83-25.15%2144,77764.26%
PYPL230217C000860002023-01-30 1:17PM EST86.002.552.112.19-0.50-16.39%517763.53%
PYPL230217C000870002023-01-30 3:54PM EST87.001.921.831.91-0.68-26.15%2121363.14%
PYPL230217C000875002023-01-30 3:53PM EST87.501.811.701.79-0.62-25.51%1182,00962.99%
PYPL230217C000880002023-01-30 3:54PM EST88.001.671.581.65-0.64-27.71%2216862.70%
PYPL230217C000890002023-01-30 3:54PM EST89.001.441.361.43-0.50-25.77%2211662.40%
PYPL230217C000900002023-01-30 3:56PM EST90.001.211.171.25-0.41-25.31%767,16462.31%
PYPL230217C000925002023-01-30 1:08PM EST92.500.970.790.84-0.18-15.65%971,96261.62%
PYPL230217C000950002023-01-30 3:51PM EST95.000.600.520.59-0.16-21.05%2113,98061.62%
PYPL230217C000975002023-01-30 2:52PM EST97.500.430.360.40-0.08-15.69%1581,32062.01%
PYPL230217C001000002023-01-30 3:46PM EST100.000.290.240.27-0.05-14.71%1694,14962.21%
PYPL230217C001050002023-01-30 3:21PM EST105.000.150.120.14-0.01-6.25%471,39164.26%
PYPL230217C001100002023-01-30 1:55PM EST110.000.070.070.08-0.02-22.22%341,17567.19%
PYPL230217C001150002023-01-27 12:29PM EST115.000.040.040.050.00-241069.92%
PYPL230217C001200002023-01-30 12:16PM EST120.000.030.020.04+0.01+50.00%2264273.44%
PYPL230217C001250002023-01-27 10:59AM EST125.000.010.010.030.00-10030876.56%
PYPL230217C001300002023-01-30 12:31PM EST130.000.020.000.02+0.01+100.00%1012976.56%
PYPL230217C001350002023-01-30 3:45PM EST135.000.010.000.020.00-841081.25%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230217P000350002023-01-24 10:14AM EST35.000.010.000.010.00-1260121.88%
PYPL230217P000375002023-01-24 9:54AM EST37.500.010.000.010.00-59267112.50%
PYPL230217P000400002023-01-27 10:26AM EST40.000.010.000.010.00-100613103.13%
PYPL230217P000425002023-01-27 12:19PM EST42.500.010.000.020.00-1405101.56%
PYPL230217P000450002023-01-30 3:08PM EST45.000.010.010.020.00-613196.88%
PYPL230217P000475002023-01-27 10:00AM EST47.500.010.010.040.00-152492.97%
PYPL230217P000500002023-01-30 3:35PM EST50.000.030.030.04+0.01+50.00%1753987.89%
PYPL230217P000550002023-01-30 3:16PM EST55.000.080.080.09+0.03+60.00%442,02980.86%
PYPL230217P000600002023-01-30 3:32PM EST60.000.190.200.21+0.04+26.67%859,66174.61%
PYPL230217P000625002023-01-30 1:54PM EST62.500.290.320.33+0.06+26.09%1046,70772.36%
PYPL230217P000650002023-01-30 3:59PM EST65.000.510.500.52+0.16+45.71%3084,54970.31%
PYPL230217P000660002023-01-30 3:35PM EST66.000.600.590.62+0.19+46.34%329369.53%
PYPL230217P000670002023-01-30 3:44PM EST67.000.670.710.73+0.19+39.58%139568.85%
PYPL230217P000675002023-01-30 3:56PM EST67.500.790.770.80+0.24+43.64%203,41868.56%
PYPL230217P000680002023-01-30 3:11PM EST68.000.810.840.87+0.27+50.00%1842868.26%
PYPL230217P000690002023-01-30 2:38PM EST69.000.910.991.03+0.21+30.00%821167.68%
PYPL230217P000700002023-01-30 3:55PM EST70.001.191.171.21+0.34+40.00%1315,22567.19%
PYPL230217P000710002023-01-30 3:56PM EST71.001.401.381.44+0.46+48.94%9712466.99%
PYPL230217P000720002023-01-30 2:57PM EST72.001.551.611.66+0.42+37.17%6614266.36%
PYPL230217P000725002023-01-30 3:49PM EST72.501.701.741.81+0.44+34.92%1042,02366.38%
PYPL230217P000730002023-01-30 3:57PM EST73.001.901.881.93+0.57+42.86%4521166.06%
PYPL230217P000740002023-01-30 1:29PM EST74.001.922.182.24+0.37+23.87%3481465.87%
PYPL230217P000750002023-01-30 3:47PM EST75.002.512.492.59+0.65+34.95%1832,88465.53%
PYPL230217P000760002023-01-30 10:59AM EST76.002.502.872.94+0.44+21.36%239665.23%
PYPL230217P000770002023-01-30 3:57PM EST77.003.313.253.35+0.93+39.08%655164.89%
PYPL230217P000775002023-01-30 3:58PM EST77.503.503.453.55+0.86+32.58%6036,60364.55%
PYPL230217P000780002023-01-30 2:58PM EST78.003.503.653.80+0.76+27.74%2329564.45%
PYPL230217P000790002023-01-30 3:59PM EST79.004.204.154.25+1.15+37.70%13037864.28%
PYPL230217P000800002023-01-30 3:53PM EST80.004.604.654.75+1.00+27.78%1162,62963.94%
PYPL230217P000810002023-01-30 3:55PM EST81.005.205.155.25+1.13+27.76%33917863.11%
PYPL230217P000820002023-01-30 2:57PM EST82.005.505.705.80+0.94+20.61%12214962.50%
PYPL230217P000825002023-01-30 1:59PM EST82.505.606.006.10+0.94+20.17%1391,02062.38%
PYPL230217P000830002023-01-30 1:21PM EST83.005.706.306.40+0.85+17.53%703162.11%
PYPL230217P000840002023-01-27 2:28PM EST84.005.456.907.050.00-14515861.60%
PYPL230217P000850002023-01-30 3:49PM EST85.007.427.557.70+1.42+23.67%1063460.94%
PYPL230217P000860002023-01-26 3:55PM EST86.007.658.258.400.00--2860.57%
PYPL230217P000870002023-01-30 10:25AM EST87.008.458.959.10+1.25+17.36%55959.69%
PYPL230217P000875002023-01-30 9:30AM EST87.508.339.359.55+0.43+5.44%239460.35%
PYPL230217P000880002023-01-30 10:53AM EST88.009.459.709.85+1.50+18.87%18359.13%
PYPL230217P000890002023-01-27 12:50PM EST89.008.5010.5010.650.00-15458.98%
PYPL230217P000900002023-01-30 3:29PM EST90.0011.0511.3011.45+1.55+16.32%3641358.35%
PYPL230217P000925002023-01-30 11:26AM EST92.5012.6513.4013.55+1.05+9.05%226356.59%
PYPL230217P000950002023-01-27 12:42PM EST95.0013.4015.6515.800.00-1467355.47%
PYPL230217P000975002023-01-27 3:53PM EST97.5016.0017.9518.250.00-1354956.06%
PYPL230217P001000002023-01-30 11:58AM EST100.0019.4020.3520.65+0.45+2.37%3235355.57%
PYPL230217P001050002023-01-30 1:59PM EST105.0024.5025.2025.65+1.00+4.26%112357.81%
PYPL230217P001100002022-12-29 12:31PM EST110.0040.1028.0528.300.00-100.00%
PYPL230217P001150002023-01-10 1:31PM EST115.0037.3235.1035.700.00-1069.14%
PYPL230217P001200002022-12-12 11:20AM EST120.0046.5141.2041.800.00-70134.86%
PYPL230217P001250002022-12-20 9:30AM EST125.0056.800.000.000.00-2000.00%
PYPL230217P001300002022-11-22 10:02AM EST130.0050.8061.1061.650.00-20332.89%
PYPL230217P001350002022-11-23 3:54PM EST135.0054.1565.8066.200.00--0338.13%