Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,16-3,07 (-3,69%)
Al 03:31PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230317C000350002023-01-19 12:31PM EST35.0041.7045.0545.300.00-4193.75%
PYPL230317C000375002023-02-06 9:30AM EST37.5045.6042.6042.900.00-1039106.64%
PYPL230317C000400002023-02-01 2:44PM EST40.0040.7040.1040.350.00-21294.14%
PYPL230317C000425002022-11-09 9:31AM EST42.5038.3032.2532.700.00-1270.00%
PYPL230317C000450002023-01-12 11:37AM EST45.0034.3235.1535.400.00-12686.13%
PYPL230317C000475002023-02-02 2:13PM EST47.5040.2032.5532.950.00-22276.17%
PYPL230317C000500002023-02-02 10:39AM EST50.0037.1130.3030.450.00-229979.88%
PYPL230317C000550002023-01-26 11:29AM EST55.0024.5225.3025.550.00-19268.46%
PYPL230317C000600002023-02-08 10:00AM EST60.0022.1020.5020.75-0.08-0.36%613262.31%
PYPL230317C000625002023-02-08 10:01AM EST62.5020.0018.2518.45-1.10-5.21%117761.18%
PYPL230317C000650002023-02-08 10:51AM EST65.0017.1515.9516.15-1.60-8.53%187258.03%
PYPL230317C000675002023-02-07 11:32AM EST67.5015.5013.8514.000.00-153056.89%
PYPL230317C000700002023-02-08 10:03AM EST70.0013.2511.8011.95-1.55-10.47%11,80655.23%
PYPL230317C000725002023-02-08 10:39AM EST72.5010.859.9510.10-1.30-10.70%21,21154.49%
PYPL230317C000750002023-02-08 2:01PM EST75.008.358.258.40-1.74-17.24%216,13553.69%
PYPL230317C000775002023-02-08 3:09PM EST77.506.806.756.90-1.70-20.00%2471,90753.20%
PYPL230317C000800002023-02-08 3:06PM EST80.005.455.405.50-1.90-25.85%4084,15952.15%
PYPL230317C000825002023-02-08 3:02PM EST82.504.354.254.40-1.62-27.14%4441,94751.78%
PYPL230317C000850002023-02-08 3:14PM EST85.003.353.303.35-1.60-32.32%1,8938,77250.90%
PYPL230317C000875002023-02-08 2:50PM EST87.502.582.542.58-1.22-32.11%2931,48450.71%
PYPL230317C000900002023-02-08 3:11PM EST90.001.891.901.93-0.95-33.45%3865,23650.22%
PYPL230317C000925002023-02-08 3:11PM EST92.501.421.421.44-0.74-34.26%1071,72150.07%
PYPL230317C000950002023-02-08 3:11PM EST95.001.061.061.08-0.64-37.65%2473,55950.20%
PYPL230317C000975002023-02-08 3:01PM EST97.500.810.800.81-0.30-27.03%1092,33950.54%
PYPL230317C001000002023-02-08 3:13PM EST100.000.610.600.62-0.34-35.79%3837,76751.03%
PYPL230317C001050002023-02-08 3:04PM EST105.000.350.360.37-0.18-33.96%1003,35552.49%
PYPL230317C001100002023-02-08 3:00PM EST110.000.230.220.23-0.10-30.30%2023,58954.10%
PYPL230317C001150002023-02-08 2:15PM EST115.000.170.150.16-0.03-15.00%155,78056.45%
PYPL230317C001200002023-02-08 3:04PM EST120.000.110.100.11-0.04-26.67%3761,92158.30%
PYPL230317C001250002023-02-08 1:21PM EST125.000.090.070.08-0.02-18.18%62,03260.35%
PYPL230317C001300002023-02-08 12:49PM EST130.000.060.050.06-0.02-25.00%101,01862.31%
PYPL230317C001350002023-02-08 12:50PM EST135.000.040.040.05-0.03-42.86%311,84164.84%
PYPL230317C001400002023-02-07 12:41PM EST140.000.050.030.040.00-2145266.80%
PYPL230317C001450002023-02-08 3:09PM EST145.000.030.020.03-0.01-25.00%1471,50967.97%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230317P000350002023-02-08 11:20AM EST35.000.010.000.010.00-121784.38%
PYPL230317P000375002023-01-30 11:51AM EST37.500.020.000.020.00-1150882.81%
PYPL230317P000400002023-02-06 12:48PM EST40.000.020.010.020.00-119079.69%
PYPL230317P000425002023-01-23 11:06AM EST42.500.060.020.030.00-713177.34%
PYPL230317P000450002023-02-08 9:42AM EST45.000.040.030.04-0.01-20.00%2035273.44%
PYPL230317P000475002023-02-08 2:42PM EST47.500.060.040.050.00-20127469.53%
PYPL230317P000500002023-02-08 2:04PM EST50.000.070.070.08-0.01-12.50%542,99367.58%
PYPL230317P000550002023-02-08 1:31PM EST55.000.160.150.16+0.01+6.67%96,91462.11%
PYPL230317P000600002023-02-08 1:22PM EST60.000.330.320.34+0.09+37.50%1,0104,58057.62%
PYPL230317P000625002023-02-08 2:00PM EST62.500.490.480.49+0.14+40.00%2697655.81%
PYPL230317P000650002023-02-08 3:15PM EST65.000.720.710.72+0.23+46.94%5585,83554.35%
PYPL230317P000675002023-02-08 3:11PM EST67.501.051.041.05+0.34+47.89%892,29753.17%
PYPL230317P000700002023-02-08 3:09PM EST70.001.501.491.52+0.50+50.00%1,0478,44952.25%
PYPL230317P000725002023-02-08 3:05PM EST72.502.122.112.14+0.55+35.03%1602,00451.59%
PYPL230317P000750002023-02-08 3:05PM EST75.002.912.902.93+0.91+45.50%1,11211,26650.98%
PYPL230317P000775002023-02-08 2:34PM EST77.503.803.853.95+0.84+28.38%2485,20450.53%
PYPL230317P000800002023-02-08 3:06PM EST80.005.055.005.10+1.38+37.60%5726,77350.31%
PYPL230317P000825002023-02-08 2:44PM EST82.506.356.406.45+1.70+36.56%1,2266,99249.70%
PYPL230317P000850002023-02-08 3:14PM EST85.008.057.908.05+2.00+33.06%2802,37549.76%
PYPL230317P000875002023-02-08 1:17PM EST87.509.509.609.75+1.95+25.83%422,21849.11%
PYPL230317P000900002023-02-08 1:10PM EST90.0011.3511.5011.60+2.16+23.50%441,05048.36%
PYPL230317P000925002023-02-08 2:42PM EST92.5013.5513.5513.70+1.90+16.31%2479149.15%
PYPL230317P000950002023-02-08 3:00PM EST95.0015.6515.7015.85+1.65+11.79%291,46249.27%
PYPL230317P000975002023-02-08 1:44PM EST97.5017.8517.8518.10+1.75+10.87%268849.71%
PYPL230317P001000002023-02-08 3:14PM EST100.0020.4020.1520.45+2.15+11.78%644251.03%
PYPL230317P001050002023-02-08 1:19PM EST105.0024.8025.0525.25+1.80+7.83%306550.78%
PYPL230317P001100002023-02-08 11:06AM EST110.0029.3429.9530.15+0.86+3.02%31753.42%
PYPL230317P001150002023-02-08 11:07AM EST115.0034.2734.8535.15+2.57+8.11%3556.74%
PYPL230317P001200002023-02-08 1:06PM EST120.0039.6039.8540.05+7.20+22.22%1158.79%
PYPL230317P001250002023-01-04 9:52AM EST125.0047.4037.7537.950.00-100.00%
PYPL230317P001300002023-02-03 12:18PM EST130.0042.7549.9050.050.00-4070.31%
PYPL230317P001350002022-10-27 12:02PM EST135.0047.2554.6055.050.00-3079.79%
PYPL230317P001400002022-12-09 10:16AM EST140.0065.9963.3563.800.00-10158.86%
PYPL230317P001450002022-11-11 11:27AM EST145.0058.0071.1571.550.00-10199.66%