Italia markets closed
Dow Jones
33.970,63 -186,06 (-0,54%) Nasdaq
11.920,74 -193,04 (-1,59%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0716 -0,0015 (-0,14%) BTC-EUR
21.353,23 -391,23 (-1,80%) CMC Crypto 200
526,72 -10,18 (-1,90%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:31PM EST. Mercato aperto.
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230317C00035000 | 2023-01-19 12:31PM EST | 35.00 | 41.70 | 45.05 | 45.30 | 0.00 | - | 4 | 1 | 93.75% |
| PYPL230317C00037500 | 2023-02-06 9:30AM EST | 37.50 | 45.60 | 42.60 | 42.90 | 0.00 | - | 10 | 39 | 106.64% |
| PYPL230317C00040000 | 2023-02-01 2:44PM EST | 40.00 | 40.70 | 40.10 | 40.35 | 0.00 | - | 2 | 12 | 94.14% |
| PYPL230317C00042500 | 2022-11-09 9:31AM EST | 42.50 | 38.30 | 32.25 | 32.70 | 0.00 | - | 1 | 27 | 0.00% |
| PYPL230317C00045000 | 2023-01-12 11:37AM EST | 45.00 | 34.32 | 35.15 | 35.40 | 0.00 | - | 1 | 26 | 86.13% |
| PYPL230317C00047500 | 2023-02-02 2:13PM EST | 47.50 | 40.20 | 32.55 | 32.95 | 0.00 | - | 2 | 22 | 76.17% |
| PYPL230317C00050000 | 2023-02-02 10:39AM EST | 50.00 | 37.11 | 30.30 | 30.45 | 0.00 | - | 2 | 299 | 79.88% |
| PYPL230317C00055000 | 2023-01-26 11:29AM EST | 55.00 | 24.52 | 25.30 | 25.55 | 0.00 | - | 1 | 92 | 68.46% |
| PYPL230317C00060000 | 2023-02-08 10:00AM EST | 60.00 | 22.10 | 20.50 | 20.75 | -0.08 | -0.36% | 6 | 132 | 62.31% |
| PYPL230317C00062500 | 2023-02-08 10:01AM EST | 62.50 | 20.00 | 18.25 | 18.45 | -1.10 | -5.21% | 1 | 177 | 61.18% |
| PYPL230317C00065000 | 2023-02-08 10:51AM EST | 65.00 | 17.15 | 15.95 | 16.15 | -1.60 | -8.53% | 1 | 872 | 58.03% |
| PYPL230317C00067500 | 2023-02-07 11:32AM EST | 67.50 | 15.50 | 13.85 | 14.00 | 0.00 | - | 1 | 530 | 56.89% |
| PYPL230317C00070000 | 2023-02-08 10:03AM EST | 70.00 | 13.25 | 11.80 | 11.95 | -1.55 | -10.47% | 1 | 1,806 | 55.23% |
| PYPL230317C00072500 | 2023-02-08 10:39AM EST | 72.50 | 10.85 | 9.95 | 10.10 | -1.30 | -10.70% | 2 | 1,211 | 54.49% |
| PYPL230317C00075000 | 2023-02-08 2:01PM EST | 75.00 | 8.35 | 8.25 | 8.40 | -1.74 | -17.24% | 21 | 6,135 | 53.69% |
| PYPL230317C00077500 | 2023-02-08 3:09PM EST | 77.50 | 6.80 | 6.75 | 6.90 | -1.70 | -20.00% | 247 | 1,907 | 53.20% |
| PYPL230317C00080000 | 2023-02-08 3:06PM EST | 80.00 | 5.45 | 5.40 | 5.50 | -1.90 | -25.85% | 408 | 4,159 | 52.15% |
| PYPL230317C00082500 | 2023-02-08 3:02PM EST | 82.50 | 4.35 | 4.25 | 4.40 | -1.62 | -27.14% | 444 | 1,947 | 51.78% |
| PYPL230317C00085000 | 2023-02-08 3:14PM EST | 85.00 | 3.35 | 3.30 | 3.35 | -1.60 | -32.32% | 1,893 | 8,772 | 50.90% |
| PYPL230317C00087500 | 2023-02-08 2:50PM EST | 87.50 | 2.58 | 2.54 | 2.58 | -1.22 | -32.11% | 293 | 1,484 | 50.71% |
| PYPL230317C00090000 | 2023-02-08 3:11PM EST | 90.00 | 1.89 | 1.90 | 1.93 | -0.95 | -33.45% | 386 | 5,236 | 50.22% |
| PYPL230317C00092500 | 2023-02-08 3:11PM EST | 92.50 | 1.42 | 1.42 | 1.44 | -0.74 | -34.26% | 107 | 1,721 | 50.07% |
| PYPL230317C00095000 | 2023-02-08 3:11PM EST | 95.00 | 1.06 | 1.06 | 1.08 | -0.64 | -37.65% | 247 | 3,559 | 50.20% |
| PYPL230317C00097500 | 2023-02-08 3:01PM EST | 97.50 | 0.81 | 0.80 | 0.81 | -0.30 | -27.03% | 109 | 2,339 | 50.54% |
| PYPL230317C00100000 | 2023-02-08 3:13PM EST | 100.00 | 0.61 | 0.60 | 0.62 | -0.34 | -35.79% | 383 | 7,767 | 51.03% |
| PYPL230317C00105000 | 2023-02-08 3:04PM EST | 105.00 | 0.35 | 0.36 | 0.37 | -0.18 | -33.96% | 100 | 3,355 | 52.49% |
| PYPL230317C00110000 | 2023-02-08 3:00PM EST | 110.00 | 0.23 | 0.22 | 0.23 | -0.10 | -30.30% | 202 | 3,589 | 54.10% |
| PYPL230317C00115000 | 2023-02-08 2:15PM EST | 115.00 | 0.17 | 0.15 | 0.16 | -0.03 | -15.00% | 15 | 5,780 | 56.45% |
| PYPL230317C00120000 | 2023-02-08 3:04PM EST | 120.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 376 | 1,921 | 58.30% |
| PYPL230317C00125000 | 2023-02-08 1:21PM EST | 125.00 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 6 | 2,032 | 60.35% |
| PYPL230317C00130000 | 2023-02-08 12:49PM EST | 130.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 10 | 1,018 | 62.31% |
| PYPL230317C00135000 | 2023-02-08 12:50PM EST | 135.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 31 | 1,841 | 64.84% |
| PYPL230317C00140000 | 2023-02-07 12:41PM EST | 140.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 21 | 452 | 66.80% |
| PYPL230317C00145000 | 2023-02-08 3:09PM EST | 145.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 147 | 1,509 | 67.97% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230317P00035000 | 2023-02-08 11:20AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 84.38% |
| PYPL230317P00037500 | 2023-01-30 11:51AM EST | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 508 | 82.81% |
| PYPL230317P00040000 | 2023-02-06 12:48PM EST | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 190 | 79.69% |
| PYPL230317P00042500 | 2023-01-23 11:06AM EST | 42.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 7 | 131 | 77.34% |
| PYPL230317P00045000 | 2023-02-08 9:42AM EST | 45.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 20 | 352 | 73.44% |
| PYPL230317P00047500 | 2023-02-08 2:42PM EST | 47.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 201 | 274 | 69.53% |
| PYPL230317P00050000 | 2023-02-08 2:04PM EST | 50.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 54 | 2,993 | 67.58% |
| PYPL230317P00055000 | 2023-02-08 1:31PM EST | 55.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 9 | 6,914 | 62.11% |
| PYPL230317P00060000 | 2023-02-08 1:22PM EST | 60.00 | 0.33 | 0.32 | 0.34 | +0.09 | +37.50% | 1,010 | 4,580 | 57.62% |
| PYPL230317P00062500 | 2023-02-08 2:00PM EST | 62.50 | 0.49 | 0.48 | 0.49 | +0.14 | +40.00% | 26 | 976 | 55.81% |
| PYPL230317P00065000 | 2023-02-08 3:15PM EST | 65.00 | 0.72 | 0.71 | 0.72 | +0.23 | +46.94% | 558 | 5,835 | 54.35% |
| PYPL230317P00067500 | 2023-02-08 3:11PM EST | 67.50 | 1.05 | 1.04 | 1.05 | +0.34 | +47.89% | 89 | 2,297 | 53.17% |
| PYPL230317P00070000 | 2023-02-08 3:09PM EST | 70.00 | 1.50 | 1.49 | 1.52 | +0.50 | +50.00% | 1,047 | 8,449 | 52.25% |
| PYPL230317P00072500 | 2023-02-08 3:05PM EST | 72.50 | 2.12 | 2.11 | 2.14 | +0.55 | +35.03% | 160 | 2,004 | 51.59% |
| PYPL230317P00075000 | 2023-02-08 3:05PM EST | 75.00 | 2.91 | 2.90 | 2.93 | +0.91 | +45.50% | 1,112 | 11,266 | 50.98% |
| PYPL230317P00077500 | 2023-02-08 2:34PM EST | 77.50 | 3.80 | 3.85 | 3.95 | +0.84 | +28.38% | 248 | 5,204 | 50.53% |
| PYPL230317P00080000 | 2023-02-08 3:06PM EST | 80.00 | 5.05 | 5.00 | 5.10 | +1.38 | +37.60% | 572 | 6,773 | 50.31% |
| PYPL230317P00082500 | 2023-02-08 2:44PM EST | 82.50 | 6.35 | 6.40 | 6.45 | +1.70 | +36.56% | 1,226 | 6,992 | 49.70% |
| PYPL230317P00085000 | 2023-02-08 3:14PM EST | 85.00 | 8.05 | 7.90 | 8.05 | +2.00 | +33.06% | 280 | 2,375 | 49.76% |
| PYPL230317P00087500 | 2023-02-08 1:17PM EST | 87.50 | 9.50 | 9.60 | 9.75 | +1.95 | +25.83% | 42 | 2,218 | 49.11% |
| PYPL230317P00090000 | 2023-02-08 1:10PM EST | 90.00 | 11.35 | 11.50 | 11.60 | +2.16 | +23.50% | 44 | 1,050 | 48.36% |
| PYPL230317P00092500 | 2023-02-08 2:42PM EST | 92.50 | 13.55 | 13.55 | 13.70 | +1.90 | +16.31% | 24 | 791 | 49.15% |
| PYPL230317P00095000 | 2023-02-08 3:00PM EST | 95.00 | 15.65 | 15.70 | 15.85 | +1.65 | +11.79% | 29 | 1,462 | 49.27% |
| PYPL230317P00097500 | 2023-02-08 1:44PM EST | 97.50 | 17.85 | 17.85 | 18.10 | +1.75 | +10.87% | 2 | 688 | 49.71% |
| PYPL230317P00100000 | 2023-02-08 3:14PM EST | 100.00 | 20.40 | 20.15 | 20.45 | +2.15 | +11.78% | 6 | 442 | 51.03% |
| PYPL230317P00105000 | 2023-02-08 1:19PM EST | 105.00 | 24.80 | 25.05 | 25.25 | +1.80 | +7.83% | 30 | 65 | 50.78% |
| PYPL230317P00110000 | 2023-02-08 11:06AM EST | 110.00 | 29.34 | 29.95 | 30.15 | +0.86 | +3.02% | 3 | 17 | 53.42% |
| PYPL230317P00115000 | 2023-02-08 11:07AM EST | 115.00 | 34.27 | 34.85 | 35.15 | +2.57 | +8.11% | 3 | 5 | 56.74% |
| PYPL230317P00120000 | 2023-02-08 1:06PM EST | 120.00 | 39.60 | 39.85 | 40.05 | +7.20 | +22.22% | 1 | 1 | 58.79% |
| PYPL230317P00125000 | 2023-01-04 9:52AM EST | 125.00 | 47.40 | 37.75 | 37.95 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230317P00130000 | 2023-02-03 12:18PM EST | 130.00 | 42.75 | 49.90 | 50.05 | 0.00 | - | 4 | 0 | 70.31% |
| PYPL230317P00135000 | 2022-10-27 12:02PM EST | 135.00 | 47.25 | 54.60 | 55.05 | 0.00 | - | 3 | 0 | 79.79% |
| PYPL230317P00140000 | 2022-12-09 10:16AM EST | 140.00 | 65.99 | 63.35 | 63.80 | 0.00 | - | 1 | 0 | 158.86% |
| PYPL230317P00145000 | 2022-11-11 11:27AM EST | 145.00 | 58.00 | 71.15 | 71.55 | 0.00 | - | 1 | 0 | 199.66% |
© 2023 Yahoo. Tutti i diritti riservati.
