Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,14-3,09 (-3,71%)
Al 03:39PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230421C000350002023-02-07 3:08PM EST35.0047.9545.2545.800.00-16105.18%
PYPL230421C000375002022-12-28 1:53PM EST37.5031.1544.6545.550.00-412153.61%
PYPL230421C000400002022-12-14 9:32AM EST40.0035.0037.8040.750.00-1398.83%
PYPL230421C000425002023-01-04 11:47AM EST42.5036.3442.7543.900.00-243182.59%
PYPL230421C000450002023-01-03 11:03AM EST45.0031.4342.9543.250.00-533199.95%
PYPL230421C000475002023-01-20 10:08AM EST47.5030.7933.1533.400.00-228678.27%
PYPL230421C000500002023-02-08 12:41PM EST50.0030.8630.6531.00-2.08-6.31%113873.14%
PYPL230421C000550002023-01-27 10:06AM EST55.0027.1825.8526.300.00-15466.02%
PYPL230421C000600002023-02-07 3:29PM EST60.0024.2521.4021.600.00-317160.50%
PYPL230421C000625002023-02-03 12:48PM EST62.5026.2019.2519.400.00-1914658.47%
PYPL230421C000650002023-02-08 10:18AM EST65.0018.8517.0517.30-0.55-2.84%3027156.06%
PYPL230421C000675002023-02-02 10:10AM EST67.5020.5415.0015.300.00-227654.27%
PYPL230421C000700002023-02-08 12:48PM EST70.0013.4013.2013.35-1.10-7.59%174453.05%
PYPL230421C000725002023-02-07 1:32PM EST72.5011.6011.4011.60-0.60-4.92%187951.78%
PYPL230421C000750002023-02-08 11:33AM EST75.009.979.759.90-1.67-14.35%61,24550.37%
PYPL230421C000775002023-02-08 1:32PM EST77.508.408.308.45-1.20-12.50%31,42950.24%
PYPL230421C000800002023-02-08 3:11PM EST80.006.946.957.05-2.04-22.72%313,45948.95%
PYPL230421C000825002023-02-08 2:53PM EST82.505.855.755.85-1.75-23.03%1922,12348.11%
PYPL230421C000850002023-02-08 3:01PM EST85.004.694.754.80-1.46-23.74%2242,56847.35%
PYPL230421C000875002023-02-08 2:40PM EST87.503.953.853.90-1.20-23.30%2192146.73%
PYPL230421C000900002023-02-08 2:43PM EST90.003.103.053.15-1.13-26.71%2452,46346.28%
PYPL230421C000925002023-02-08 3:02PM EST92.502.472.452.51-0.88-26.27%36876745.79%
PYPL230421C000950002023-02-08 3:13PM EST95.001.931.941.98-0.82-29.82%851,26845.35%
PYPL230421C000975002023-02-08 2:28PM EST97.501.571.531.56-0.54-25.59%8371,62145.09%
PYPL230421C001000002023-02-08 3:20PM EST100.001.191.201.23-0.52-30.41%1124,51444.97%
PYPL230421C001050002023-02-08 2:33PM EST105.000.780.750.77-0.28-26.42%20398745.07%
PYPL230421C001100002023-02-08 3:23PM EST110.000.470.470.48-0.20-29.85%481,15845.31%
PYPL230421C001150002023-02-08 1:44PM EST115.000.320.300.32-0.10-23.81%5173546.19%
PYPL230421C001200002023-02-08 1:39PM EST120.000.220.200.21-0.05-18.52%231,69446.83%
PYPL230421C001250002023-02-08 3:09PM EST125.000.150.140.15-0.01-6.25%1113,02348.05%
PYPL230421C001300002023-02-07 9:50AM EST130.000.150.100.110.00-101,31649.22%
PYPL230421C001350002023-02-08 10:50AM EST135.000.090.080.08-0.01-10.00%1049150.20%
PYPL230421C001400002023-02-07 1:28PM EST140.000.070.050.060.00-857150.78%
PYPL230421C001450002023-02-08 1:03PM EST145.000.050.040.050.00-8045252.34%
PYPL230421C001500002023-02-08 11:47AM EST150.000.040.030.04-0.01-20.00%71,05453.52%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230421P000350002023-01-27 1:26PM EST35.000.030.020.030.00-110371.48%
PYPL230421P000375002023-02-02 1:13PM EST37.500.030.030.040.00-656168.36%
PYPL230421P000400002023-02-02 9:30AM EST40.000.040.050.060.00-116366.41%
PYPL230421P000425002023-01-20 10:08AM EST42.500.180.070.080.00-22663.67%
PYPL230421P000450002023-02-08 10:58AM EST45.000.100.100.110.00-516661.33%
PYPL230421P000475002023-02-06 3:13PM EST47.500.140.140.150.00-4222659.08%
PYPL230421P000500002023-02-08 11:04AM EST50.000.200.200.21+0.02+11.11%1277557.23%
PYPL230421P000550002023-02-08 11:47AM EST55.000.430.410.42+0.08+22.86%112,49754.20%
PYPL230421P000600002023-02-08 2:48PM EST60.000.770.760.78+0.17+28.33%361,30751.07%
PYPL230421P000625002023-02-08 1:39PM EST62.501.061.031.05+0.29+37.66%11362649.90%
PYPL230421P000650002023-02-08 3:18PM EST65.001.421.391.41+0.07+5.19%3993,18548.78%
PYPL230421P000675002023-02-08 3:19PM EST67.501.901.851.88+0.42+28.38%411,05347.88%
PYPL230421P000700002023-02-08 3:20PM EST70.002.462.432.45+0.60+32.26%4743,68346.88%
PYPL230421P000725002023-02-08 2:31PM EST72.503.103.103.20+0.75+31.91%566,28846.36%
PYPL230421P000750002023-02-08 3:19PM EST75.004.033.954.00+0.81+25.16%213,12645.15%
PYPL230421P000775002023-02-08 3:00PM EST77.504.954.955.05+1.05+26.92%701,73944.75%
PYPL230421P000800002023-02-08 2:47PM EST80.006.106.056.15+1.27+26.29%1004,03843.62%
PYPL230421P000825002023-02-08 3:16PM EST82.507.457.357.45+1.20+19.20%814,00942.80%
PYPL230421P000850002023-02-08 2:45PM EST85.008.908.858.95+1.35+17.88%6081,51842.31%
PYPL230421P000875002023-02-08 1:43PM EST87.5010.5010.5010.60+1.45+16.02%2341,11841.83%
PYPL230421P000900002023-02-08 2:33PM EST90.0012.2012.2012.40+1.55+14.55%3777741.47%
PYPL230421P000925002023-02-08 12:39PM EST92.5014.2014.0514.30+1.50+11.81%536640.89%
PYPL230421P000950002023-02-08 12:39PM EST95.0016.2016.1016.30+0.63+4.05%1657740.19%
PYPL230421P000975002023-02-08 3:05PM EST97.5018.4518.2018.40+1.75+10.48%260639.43%
PYPL230421P001000002023-02-07 1:21PM EST100.0018.8520.3020.700.00-1752640.19%
PYPL230421P001050002023-02-07 1:21PM EST105.0023.4024.9025.250.00-630138.48%
PYPL230421P001100002023-02-06 9:56AM EST110.0028.5029.8030.10+1.25+4.59%39639.55%
PYPL230421P001150002023-02-03 1:07PM EST115.0029.0034.7035.100.00-9743.90%
PYPL230421P001200002023-01-27 12:21PM EST120.0037.9039.7539.950.00-1041.31%
PYPL230421P001250002023-01-10 9:37AM EST125.0047.6544.6044.950.00-1044.82%
PYPL230421P001300002023-02-07 2:23PM EST130.0047.7549.7549.900.00-1043.75%
PYPL230421P001350002022-11-03 9:53AM EST135.0057.3559.8560.600.00-20125.02%
PYPL230421P001400002023-01-17 10:04AM EST140.0060.1059.7060.100.00-1062.11%
PYPL230421P001450002022-11-03 9:17AM EST145.0069.0570.0570.650.00-20135.38%
PYPL230421P001500002022-11-07 12:22PM EST150.0064.9175.3075.900.00-10141.86%