Italia markets closed
Dow Jones
33.976,41 -180,28 (-0,53%) Nasdaq
11.921,88 -191,91 (-1,58%) Nikkei 225
27.606,46 -79,01 (-0,29%) EUR/USD
1,0715 -0,0016 (-0,15%) BTC-EUR
21.356,20 -434,87 (-2,00%) CMC Crypto 200
526,86 -10,03 (-1,87%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:39PM EST. Mercato aperto.
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230421C00035000 | 2023-02-07 3:08PM EST | 35.00 | 47.95 | 45.25 | 45.80 | 0.00 | - | 1 | 6 | 105.18% |
| PYPL230421C00037500 | 2022-12-28 1:53PM EST | 37.50 | 31.15 | 44.65 | 45.55 | 0.00 | - | 4 | 12 | 153.61% |
| PYPL230421C00040000 | 2022-12-14 9:32AM EST | 40.00 | 35.00 | 37.80 | 40.75 | 0.00 | - | 1 | 3 | 98.83% |
| PYPL230421C00042500 | 2023-01-04 11:47AM EST | 42.50 | 36.34 | 42.75 | 43.90 | 0.00 | - | 2 | 43 | 182.59% |
| PYPL230421C00045000 | 2023-01-03 11:03AM EST | 45.00 | 31.43 | 42.95 | 43.25 | 0.00 | - | 5 | 33 | 199.95% |
| PYPL230421C00047500 | 2023-01-20 10:08AM EST | 47.50 | 30.79 | 33.15 | 33.40 | 0.00 | - | 2 | 286 | 78.27% |
| PYPL230421C00050000 | 2023-02-08 12:41PM EST | 50.00 | 30.86 | 30.65 | 31.00 | -2.08 | -6.31% | 1 | 138 | 73.14% |
| PYPL230421C00055000 | 2023-01-27 10:06AM EST | 55.00 | 27.18 | 25.85 | 26.30 | 0.00 | - | 1 | 54 | 66.02% |
| PYPL230421C00060000 | 2023-02-07 3:29PM EST | 60.00 | 24.25 | 21.40 | 21.60 | 0.00 | - | 3 | 171 | 60.50% |
| PYPL230421C00062500 | 2023-02-03 12:48PM EST | 62.50 | 26.20 | 19.25 | 19.40 | 0.00 | - | 19 | 146 | 58.47% |
| PYPL230421C00065000 | 2023-02-08 10:18AM EST | 65.00 | 18.85 | 17.05 | 17.30 | -0.55 | -2.84% | 30 | 271 | 56.06% |
| PYPL230421C00067500 | 2023-02-02 10:10AM EST | 67.50 | 20.54 | 15.00 | 15.30 | 0.00 | - | 2 | 276 | 54.27% |
| PYPL230421C00070000 | 2023-02-08 12:48PM EST | 70.00 | 13.40 | 13.20 | 13.35 | -1.10 | -7.59% | 1 | 744 | 53.05% |
| PYPL230421C00072500 | 2023-02-07 1:32PM EST | 72.50 | 11.60 | 11.40 | 11.60 | -0.60 | -4.92% | 1 | 879 | 51.78% |
| PYPL230421C00075000 | 2023-02-08 11:33AM EST | 75.00 | 9.97 | 9.75 | 9.90 | -1.67 | -14.35% | 6 | 1,245 | 50.37% |
| PYPL230421C00077500 | 2023-02-08 1:32PM EST | 77.50 | 8.40 | 8.30 | 8.45 | -1.20 | -12.50% | 3 | 1,429 | 50.24% |
| PYPL230421C00080000 | 2023-02-08 3:11PM EST | 80.00 | 6.94 | 6.95 | 7.05 | -2.04 | -22.72% | 31 | 3,459 | 48.95% |
| PYPL230421C00082500 | 2023-02-08 2:53PM EST | 82.50 | 5.85 | 5.75 | 5.85 | -1.75 | -23.03% | 192 | 2,123 | 48.11% |
| PYPL230421C00085000 | 2023-02-08 3:01PM EST | 85.00 | 4.69 | 4.75 | 4.80 | -1.46 | -23.74% | 224 | 2,568 | 47.35% |
| PYPL230421C00087500 | 2023-02-08 2:40PM EST | 87.50 | 3.95 | 3.85 | 3.90 | -1.20 | -23.30% | 21 | 921 | 46.73% |
| PYPL230421C00090000 | 2023-02-08 2:43PM EST | 90.00 | 3.10 | 3.05 | 3.15 | -1.13 | -26.71% | 245 | 2,463 | 46.28% |
| PYPL230421C00092500 | 2023-02-08 3:02PM EST | 92.50 | 2.47 | 2.45 | 2.51 | -0.88 | -26.27% | 368 | 767 | 45.79% |
| PYPL230421C00095000 | 2023-02-08 3:13PM EST | 95.00 | 1.93 | 1.94 | 1.98 | -0.82 | -29.82% | 85 | 1,268 | 45.35% |
| PYPL230421C00097500 | 2023-02-08 2:28PM EST | 97.50 | 1.57 | 1.53 | 1.56 | -0.54 | -25.59% | 837 | 1,621 | 45.09% |
| PYPL230421C00100000 | 2023-02-08 3:20PM EST | 100.00 | 1.19 | 1.20 | 1.23 | -0.52 | -30.41% | 112 | 4,514 | 44.97% |
| PYPL230421C00105000 | 2023-02-08 2:33PM EST | 105.00 | 0.78 | 0.75 | 0.77 | -0.28 | -26.42% | 203 | 987 | 45.07% |
| PYPL230421C00110000 | 2023-02-08 3:23PM EST | 110.00 | 0.47 | 0.47 | 0.48 | -0.20 | -29.85% | 48 | 1,158 | 45.31% |
| PYPL230421C00115000 | 2023-02-08 1:44PM EST | 115.00 | 0.32 | 0.30 | 0.32 | -0.10 | -23.81% | 51 | 735 | 46.19% |
| PYPL230421C00120000 | 2023-02-08 1:39PM EST | 120.00 | 0.22 | 0.20 | 0.21 | -0.05 | -18.52% | 23 | 1,694 | 46.83% |
| PYPL230421C00125000 | 2023-02-08 3:09PM EST | 125.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 111 | 3,023 | 48.05% |
| PYPL230421C00130000 | 2023-02-07 9:50AM EST | 130.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 10 | 1,316 | 49.22% |
| PYPL230421C00135000 | 2023-02-08 10:50AM EST | 135.00 | 0.09 | 0.08 | 0.08 | -0.01 | -10.00% | 10 | 491 | 50.20% |
| PYPL230421C00140000 | 2023-02-07 1:28PM EST | 140.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 8 | 571 | 50.78% |
| PYPL230421C00145000 | 2023-02-08 1:03PM EST | 145.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 80 | 452 | 52.34% |
| PYPL230421C00150000 | 2023-02-08 11:47AM EST | 150.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 1,054 | 53.52% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230421P00035000 | 2023-01-27 1:26PM EST | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 103 | 71.48% |
| PYPL230421P00037500 | 2023-02-02 1:13PM EST | 37.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 65 | 61 | 68.36% |
| PYPL230421P00040000 | 2023-02-02 9:30AM EST | 40.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 163 | 66.41% |
| PYPL230421P00042500 | 2023-01-20 10:08AM EST | 42.50 | 0.18 | 0.07 | 0.08 | 0.00 | - | 2 | 26 | 63.67% |
| PYPL230421P00045000 | 2023-02-08 10:58AM EST | 45.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 5 | 166 | 61.33% |
| PYPL230421P00047500 | 2023-02-06 3:13PM EST | 47.50 | 0.14 | 0.14 | 0.15 | 0.00 | - | 42 | 226 | 59.08% |
| PYPL230421P00050000 | 2023-02-08 11:04AM EST | 50.00 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 12 | 775 | 57.23% |
| PYPL230421P00055000 | 2023-02-08 11:47AM EST | 55.00 | 0.43 | 0.41 | 0.42 | +0.08 | +22.86% | 11 | 2,497 | 54.20% |
| PYPL230421P00060000 | 2023-02-08 2:48PM EST | 60.00 | 0.77 | 0.76 | 0.78 | +0.17 | +28.33% | 36 | 1,307 | 51.07% |
| PYPL230421P00062500 | 2023-02-08 1:39PM EST | 62.50 | 1.06 | 1.03 | 1.05 | +0.29 | +37.66% | 113 | 626 | 49.90% |
| PYPL230421P00065000 | 2023-02-08 3:18PM EST | 65.00 | 1.42 | 1.39 | 1.41 | +0.07 | +5.19% | 399 | 3,185 | 48.78% |
| PYPL230421P00067500 | 2023-02-08 3:19PM EST | 67.50 | 1.90 | 1.85 | 1.88 | +0.42 | +28.38% | 41 | 1,053 | 47.88% |
| PYPL230421P00070000 | 2023-02-08 3:20PM EST | 70.00 | 2.46 | 2.43 | 2.45 | +0.60 | +32.26% | 474 | 3,683 | 46.88% |
| PYPL230421P00072500 | 2023-02-08 2:31PM EST | 72.50 | 3.10 | 3.10 | 3.20 | +0.75 | +31.91% | 56 | 6,288 | 46.36% |
| PYPL230421P00075000 | 2023-02-08 3:19PM EST | 75.00 | 4.03 | 3.95 | 4.00 | +0.81 | +25.16% | 21 | 3,126 | 45.15% |
| PYPL230421P00077500 | 2023-02-08 3:00PM EST | 77.50 | 4.95 | 4.95 | 5.05 | +1.05 | +26.92% | 70 | 1,739 | 44.75% |
| PYPL230421P00080000 | 2023-02-08 2:47PM EST | 80.00 | 6.10 | 6.05 | 6.15 | +1.27 | +26.29% | 100 | 4,038 | 43.62% |
| PYPL230421P00082500 | 2023-02-08 3:16PM EST | 82.50 | 7.45 | 7.35 | 7.45 | +1.20 | +19.20% | 81 | 4,009 | 42.80% |
| PYPL230421P00085000 | 2023-02-08 2:45PM EST | 85.00 | 8.90 | 8.85 | 8.95 | +1.35 | +17.88% | 608 | 1,518 | 42.31% |
| PYPL230421P00087500 | 2023-02-08 1:43PM EST | 87.50 | 10.50 | 10.50 | 10.60 | +1.45 | +16.02% | 234 | 1,118 | 41.83% |
| PYPL230421P00090000 | 2023-02-08 2:33PM EST | 90.00 | 12.20 | 12.20 | 12.40 | +1.55 | +14.55% | 37 | 777 | 41.47% |
| PYPL230421P00092500 | 2023-02-08 12:39PM EST | 92.50 | 14.20 | 14.05 | 14.30 | +1.50 | +11.81% | 5 | 366 | 40.89% |
| PYPL230421P00095000 | 2023-02-08 12:39PM EST | 95.00 | 16.20 | 16.10 | 16.30 | +0.63 | +4.05% | 16 | 577 | 40.19% |
| PYPL230421P00097500 | 2023-02-08 3:05PM EST | 97.50 | 18.45 | 18.20 | 18.40 | +1.75 | +10.48% | 2 | 606 | 39.43% |
| PYPL230421P00100000 | 2023-02-07 1:21PM EST | 100.00 | 18.85 | 20.30 | 20.70 | 0.00 | - | 17 | 526 | 40.19% |
| PYPL230421P00105000 | 2023-02-07 1:21PM EST | 105.00 | 23.40 | 24.90 | 25.25 | 0.00 | - | 6 | 301 | 38.48% |
| PYPL230421P00110000 | 2023-02-06 9:56AM EST | 110.00 | 28.50 | 29.80 | 30.10 | +1.25 | +4.59% | 3 | 96 | 39.55% |
| PYPL230421P00115000 | 2023-02-03 1:07PM EST | 115.00 | 29.00 | 34.70 | 35.10 | 0.00 | - | 9 | 7 | 43.90% |
| PYPL230421P00120000 | 2023-01-27 12:21PM EST | 120.00 | 37.90 | 39.75 | 39.95 | 0.00 | - | 1 | 0 | 41.31% |
| PYPL230421P00125000 | 2023-01-10 9:37AM EST | 125.00 | 47.65 | 44.60 | 44.95 | 0.00 | - | 1 | 0 | 44.82% |
| PYPL230421P00130000 | 2023-02-07 2:23PM EST | 130.00 | 47.75 | 49.75 | 49.90 | 0.00 | - | 1 | 0 | 43.75% |
| PYPL230421P00135000 | 2022-11-03 9:53AM EST | 135.00 | 57.35 | 59.85 | 60.60 | 0.00 | - | 2 | 0 | 125.02% |
| PYPL230421P00140000 | 2023-01-17 10:04AM EST | 140.00 | 60.10 | 59.70 | 60.10 | 0.00 | - | 1 | 0 | 62.11% |
| PYPL230421P00145000 | 2022-11-03 9:17AM EST | 145.00 | 69.05 | 70.05 | 70.65 | 0.00 | - | 2 | 0 | 135.38% |
| PYPL230421P00150000 | 2022-11-07 12:22PM EST | 150.00 | 64.91 | 75.30 | 75.90 | 0.00 | - | 1 | 0 | 141.86% |
© 2023 Yahoo. Tutti i diritti riservati.
