Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,59+1,27 (+1,33%)
Al 01:36PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616C000350002022-08-03 10:36AM EDT35.0065.9062.9563.700.00-1281.57%
PYPL230616C000375002022-08-05 2:59PM EDT37.5059.6260.7061.500.00-131879.72%
PYPL230616C000400002022-08-05 2:59PM EDT40.0057.3758.6059.050.00-135677.22%
PYPL230616C000425002022-07-29 2:55PM EDT42.5047.0556.1056.750.00-92273.58%
PYPL230616C000450002022-07-29 10:30AM EDT45.0045.9054.0054.750.00-11073.06%
PYPL230616C000475002022-07-29 11:38AM EDT47.5043.1051.9052.650.00-43371.83%
PYPL230616C000500002022-08-04 1:09PM EDT50.0050.5549.7550.300.00-411069.37%
PYPL230616C000550002022-08-01 1:37PM EDT55.0038.2045.5045.950.00-12465.72%
PYPL230616C000600002022-08-04 11:04AM EDT60.0041.1341.3541.750.00-17262.46%
PYPL230616C000625002022-08-01 12:09PM EDT62.5032.9839.0039.700.00--260.16%
PYPL230616C000650002022-08-05 11:05AM EDT65.0036.4537.1537.800.00-312259.36%
PYPL230616C000675002022-08-08 9:30AM EDT67.5035.1035.4036.20-1.15-3.17%13859.25%
PYPL230616C000700002022-08-08 9:59AM EDT70.0035.0833.4034.10+0.83+2.42%231957.36%
PYPL230616C000725002022-08-04 2:56PM EDT72.5032.6031.7032.250.00-43,27856.49%
PYPL230616C000750002022-08-04 3:15PM EDT75.0031.0429.9530.400.00-125655.38%
PYPL230616C000775002022-08-05 10:48AM EDT77.5027.8128.1528.700.00-115954.33%
PYPL230616C000800002022-08-08 11:47AM EDT80.0025.9026.6027.10+0.18+0.70%211,01253.74%
PYPL230616C000825002022-08-08 11:56AM EDT82.5024.9925.0025.40+0.89+3.69%813952.75%
PYPL230616C000850002022-08-05 3:44PM EDT85.0022.5623.4523.850.00-232951.95%
PYPL230616C000875002022-08-08 11:24AM EDT87.5022.3622.0522.35+1.26+5.97%61,79451.31%
PYPL230616C000900002022-08-08 11:47AM EDT90.0019.8520.6520.90+0.10+0.51%42,28950.60%
PYPL230616C000925002022-08-05 9:46AM EDT92.5018.4019.2519.550.00-315550.35%
PYPL230616C000950002022-08-08 10:26AM EDT95.0019.0718.0018.30+1.95+11.39%630649.86%
PYPL230616C000975002022-08-08 12:09PM EDT97.5016.6016.8517.10+0.51+3.17%220949.37%
PYPL230616C001000002022-08-08 12:48PM EDT100.0015.7215.6515.85+0.90+6.07%1681,78048.60%
PYPL230616C001050002022-08-08 12:39PM EDT105.0013.4513.5513.75+0.65+5.08%21,84547.77%
PYPL230616C001100002022-08-08 1:17PM EDT110.0011.7511.5511.95+0.78+7.11%142,09847.24%
PYPL230616C001150002022-08-08 11:45AM EDT115.009.4510.0510.25-0.15-1.56%111,20346.45%
PYPL230616C001200002022-08-08 11:45AM EDT120.008.108.608.75-0.05-0.61%61,29845.75%
PYPL230616C001250002022-08-08 11:33AM EDT125.006.907.357.55-0.10-1.43%81,47045.44%
PYPL230616C001300002022-08-08 12:22PM EDT130.006.356.256.40+0.35+5.83%101,09144.84%
PYPL230616C001350002022-08-08 11:49AM EDT135.005.155.305.55+0.20+4.04%51,11044.78%
PYPL230616C001400002022-08-08 11:47AM EDT140.004.304.554.75-0.10-2.27%136544.51%
PYPL230616C001450002022-08-05 12:01PM EDT145.003.753.904.050.00-247244.23%
PYPL230616C001500002022-08-05 3:37PM EDT150.003.043.303.500.00-92,93244.19%
PYPL230616C001550002022-08-05 12:01PM EDT155.002.752.852.980.00-212443.96%
PYPL230616C001600002022-08-08 11:18AM EDT160.002.452.442.58+0.05+2.08%220743.96%
PYPL230616C001650002022-08-08 12:12PM EDT165.002.092.082.25+0.16+8.29%332344.05%
PYPL230616C001700002022-08-08 11:54AM EDT170.001.801.761.94+0.04+2.27%220543.99%
PYPL230616C001750002022-08-05 12:01PM EDT175.001.541.531.670.00-145043.93%
PYPL230616C001800002022-08-08 10:20AM EDT180.001.511.331.48+0.26+20.80%258244.17%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616P000350002022-08-02 10:58AM EDT35.001.000.240.840.00-1262.89%
PYPL230616P000375002022-07-28 2:52PM EDT37.501.370.361.040.00-21262.11%
PYPL230616P000400002022-08-03 1:11PM EDT40.000.870.481.050.00-2112559.35%
PYPL230616P000425002022-08-03 1:11PM EDT42.501.070.851.190.00-117359.38%
PYPL230616P000450002022-08-03 3:55PM EDT45.001.281.001.250.00-366457.06%
PYPL230616P000475002022-08-03 3:40PM EDT47.501.471.341.510.00-319956.81%
PYPL230616P000500002022-08-04 3:39PM EDT50.001.761.611.700.00-25287055.52%
PYPL230616P000550002022-08-08 10:53AM EDT55.002.192.222.28-0.15-6.41%528153.46%
PYPL230616P000600002022-08-08 11:45AM EDT60.003.002.873.00-0.10-3.23%194251.23%
PYPL230616P000625002022-08-08 11:45AM EDT62.503.453.253.40-0.05-1.43%123250.15%
PYPL230616P000650002022-08-08 12:29PM EDT65.003.853.753.90-0.21-5.17%112,30349.85%
PYPL230616P000675002022-08-08 12:29PM EDT67.504.354.254.40-0.20-4.40%137348.93%
PYPL230616P000700002022-08-08 12:27PM EDT70.004.904.755.00-0.25-4.85%12,14148.27%
PYPL230616P000725002022-08-08 12:27PM EDT72.505.555.355.60-0.25-4.31%168147.41%
PYPL230616P000750002022-08-08 11:45AM EDT75.006.306.006.25-0.15-2.33%74,45346.58%
PYPL230616P000775002022-08-08 11:45AM EDT77.507.056.756.95-0.19-2.62%142445.76%
PYPL230616P000800002022-08-05 3:57PM EDT80.007.857.557.75-0.14-1.75%186245.12%
PYPL230616P000825002022-08-08 12:27PM EDT82.508.608.358.60-0.35-3.91%160044.47%
PYPL230616P000850002022-08-08 12:30PM EDT85.009.459.309.50-0.30-3.08%542343.80%
PYPL230616P000875002022-08-05 3:37PM EDT87.5010.8410.3510.500.00-837543.26%
PYPL230616P000900002022-08-08 11:45AM EDT90.0011.7511.3011.50-0.20-1.67%73,64542.54%
PYPL230616P000925002022-08-08 11:45AM EDT92.5012.9012.4512.60-0.20-1.53%184141.95%
PYPL230616P000950002022-08-08 11:45AM EDT95.0014.1013.5513.80-0.20-1.40%274341.47%
PYPL230616P000975002022-08-08 11:45AM EDT97.5015.3514.8015.05-0.20-1.29%11,11340.96%
PYPL230616P001000002022-08-05 12:06PM EDT100.0016.1016.1516.35-0.80-4.73%11,03840.41%
PYPL230616P001050002022-08-08 11:45AM EDT105.0019.6518.9019.20-0.40-2.00%178139.50%
PYPL230616P001100002022-08-08 12:08PM EDT110.0022.2622.0022.35-0.14-0.62%2032938.75%
PYPL230616P001150002022-08-08 11:38AM EDT115.0025.6225.3525.70-0.01-0.04%168637.92%
PYPL230616P001200002022-08-04 2:57PM EDT120.0029.1528.9029.250.00-1638437.01%
PYPL230616P001250002022-08-03 3:35PM EDT125.0032.4532.6533.100.00-13428736.41%
PYPL230616P001300002022-08-05 11:27AM EDT130.0038.3536.7036.950.00-146535.14%
PYPL230616P001350002022-07-28 1:00PM EDT135.0052.0040.8041.350.00-1231335.33%
PYPL230616P001400002022-08-04 12:02PM EDT140.0045.2045.1545.500.00-641533.88%
PYPL230616P001450002022-08-03 2:35PM EDT145.0048.6549.5549.800.00-2510432.25%
PYPL230616P001500002022-08-05 10:02AM EDT150.0055.0254.1054.400.00-538831.52%
PYPL230616P001550002022-08-02 12:31PM EDT155.0066.0558.7559.100.00-54530.81%
PYPL230616P001600002022-08-08 10:45AM EDT160.0062.5063.4563.85-9.15-12.77%31129.81%
PYPL230616P001650002022-07-27 12:52PM EDT165.0079.3768.1568.800.00-61130.62%
PYPL230616P001700002022-06-17 9:51AM EDT170.0098.1795.3596.350.00-30110.92%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5777.9078.500.00-21027.34%
PYPL230616P001800002022-07-13 3:37PM EDT180.00108.3083.2083.650.00-6032.08%