PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2023-05-30 3:00PM EDT | 35.00 | 27.10 | 28.80 | 29.20 | 0.00 | - | 1 | 770 | 132.03% |
| PYPL230616C00037500 | 2023-05-18 1:13PM EDT | 37.50 | 23.75 | 26.30 | 26.75 | 0.00 | - | 2 | 146 | 125.78% |
| PYPL230616C00040000 | 2023-06-02 10:09AM EDT | 40.00 | 23.70 | 23.85 | 24.15 | +0.40 | +1.72% | 30 | 230 | 104.69% |
| PYPL230616C00042500 | 2023-05-31 9:41AM EDT | 42.50 | 20.75 | 21.35 | 21.65 | 0.00 | - | 5 | 156 | 92.97% |
| PYPL230616C00045000 | 2023-05-24 2:00PM EDT | 45.00 | 17.05 | 18.85 | 19.15 | 0.00 | - | 1 | 61 | 81.25% |
| PYPL230616C00047500 | 2023-05-25 2:26PM EDT | 47.50 | 12.40 | 16.35 | 16.65 | 0.00 | - | 5 | 39 | 69.92% |
| PYPL230616C00050000 | 2023-06-02 1:07PM EDT | 50.00 | 14.43 | 13.90 | 14.15 | +1.11 | +8.33% | 12 | 847 | 63.67% |
| PYPL230616C00052000 | 2023-06-01 11:33AM EDT | 52.00 | 10.85 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 58.20% |
| PYPL230616C00052500 | 2023-05-31 3:54PM EDT | 52.50 | 9.75 | 11.40 | 11.70 | 0.00 | - | 6 | 42 | 55.86% |
| PYPL230616C00053000 | 2023-05-31 3:54PM EDT | 53.00 | 9.20 | 10.90 | 11.20 | 0.00 | - | 6 | 42 | 53.71% |
| PYPL230616C00054000 | 2023-05-26 1:17PM EDT | 54.00 | 6.75 | 9.95 | 10.20 | 0.00 | - | 31 | 33 | 51.56% |
| PYPL230616C00055000 | 2023-06-02 2:27PM EDT | 55.00 | 9.11 | 8.95 | 9.25 | +0.83 | +10.02% | 8 | 1,874 | 58.11% |
| PYPL230616C00056000 | 2023-05-30 10:29AM EDT | 56.00 | 4.75 | 7.95 | 8.30 | 0.00 | - | 4 | 8 | 55.18% |
| PYPL230616C00057000 | 2023-06-01 10:18AM EDT | 57.00 | 6.04 | 7.00 | 7.35 | 0.00 | - | 1 | 36 | 51.76% |
| PYPL230616C00057500 | 2023-06-02 1:16PM EDT | 57.50 | 7.00 | 6.50 | 6.85 | +0.95 | +15.70% | 2 | 89 | 48.93% |
| PYPL230616C00058000 | 2023-06-02 9:30AM EDT | 58.00 | 6.07 | 6.05 | 6.35 | +0.64 | +11.79% | 2 | 1,577 | 46.09% |
| PYPL230616C00059000 | 2023-06-01 12:03PM EDT | 59.00 | 4.56 | 5.15 | 5.45 | 0.00 | - | 10 | 191 | 43.80% |
| PYPL230616C00060000 | 2023-06-02 3:59PM EDT | 60.00 | 4.48 | 4.40 | 4.50 | +0.68 | +17.89% | 519 | 3,961 | 39.21% |
| PYPL230616C00061000 | 2023-06-02 3:22PM EDT | 61.00 | 3.60 | 3.60 | 3.70 | +0.62 | +20.81% | 69 | 1,543 | 38.04% |
| PYPL230616C00062000 | 2023-06-02 2:56PM EDT | 62.00 | 2.91 | 2.84 | 2.92 | +0.49 | +20.25% | 335 | 1,199 | 35.99% |
| PYPL230616C00062500 | 2023-06-02 3:33PM EDT | 62.50 | 2.52 | 2.49 | 2.56 | +0.49 | +24.14% | 641 | 11,682 | 35.08% |
| PYPL230616C00063000 | 2023-06-02 3:58PM EDT | 63.00 | 2.22 | 2.20 | 2.23 | +0.38 | +20.65% | 332 | 1,447 | 34.42% |
| PYPL230616C00064000 | 2023-06-02 3:59PM EDT | 64.00 | 1.65 | 1.63 | 1.66 | +0.27 | +19.57% | 1,208 | 1,766 | 33.59% |
| PYPL230616C00065000 | 2023-06-02 3:59PM EDT | 65.00 | 1.19 | 1.18 | 1.21 | +0.15 | +14.42% | 5,363 | 0 | 33.35% |
| PYPL230616C00066000 | 2023-06-02 3:55PM EDT | 66.00 | 0.86 | 0.84 | 0.87 | +0.11 | +14.67% | 1,070 | 1,780 | 33.45% |
| PYPL230616C00067000 | 2023-06-02 3:55PM EDT | 67.00 | 0.62 | 0.60 | 0.62 | +0.07 | +12.73% | 1,029 | 1,376 | 33.89% |
| PYPL230616C00067500 | 2023-06-02 3:59PM EDT | 67.50 | 0.52 | 0.50 | 0.53 | +0.03 | +6.12% | 508 | 0 | 34.33% |
| PYPL230616C00068000 | 2023-06-02 3:55PM EDT | 68.00 | 0.44 | 0.42 | 0.45 | 0.00 | - | 574 | 1,012 | 34.72% |
| PYPL230616C00069000 | 2023-06-02 3:55PM EDT | 69.00 | 0.33 | 0.30 | 0.33 | +0.02 | +6.45% | 136 | 494 | 35.74% |
| PYPL230616C00070000 | 2023-06-02 3:59PM EDT | 70.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 3,341 | 31,884 | 37.11% |
| PYPL230616C00071000 | 2023-06-02 3:57PM EDT | 71.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 137 | 587 | 38.87% |
| PYPL230616C00072500 | 2023-06-02 3:47PM EDT | 72.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 290 | 0 | 41.70% |
| PYPL230616C00075000 | 2023-06-02 3:46PM EDT | 75.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 615 | 9,150 | 46.29% |
| PYPL230616C00077500 | 2023-06-02 3:52PM EDT | 77.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 150 | 6,007 | 50.59% |
| PYPL230616C00080000 | 2023-06-02 3:34PM EDT | 80.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 496 | 0 | 55.27% |
| PYPL230616C00082500 | 2023-06-02 2:19PM EDT | 82.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 13 | 4,313 | 59.77% |
| PYPL230616C00085000 | 2023-06-02 2:28PM EDT | 85.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 48 | 6,292 | 63.67% |
| PYPL230616C00087500 | 2023-06-02 2:27PM EDT | 87.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 22 | 0 | 67.58% |
| PYPL230616C00090000 | 2023-06-02 10:14AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 12,043 | 71.09% |
| PYPL230616C00092500 | 2023-06-02 2:17PM EDT | 92.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 92 | 1,797 | 76.17% |
| PYPL230616C00095000 | 2023-06-02 9:33AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 0 | 76.56% |
| PYPL230616C00097500 | 2023-06-01 1:36PM EDT | 97.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 1,818 | 81.25% |
| PYPL230616C00100000 | 2023-06-02 2:13PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 8,085 | 81.25% |
| PYPL230616C00105000 | 2023-05-24 10:59AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,152 | 89.06% |
| PYPL230616C00110000 | 2023-06-02 11:07AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 96.88% |
| PYPL230616C00115000 | 2023-05-18 10:42AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,902 | 96.88% |
| PYPL230616C00120000 | 2023-06-01 9:48AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,460 | 110.94% |
| PYPL230616C00125000 | 2023-05-10 9:31AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,293 | 109.38% |
| PYPL230616C00130000 | 2023-06-01 12:48PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,587 | 115.63% |
| PYPL230616C00135000 | 2023-05-10 12:31PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,668 | 121.88% |
| PYPL230616C00140000 | 2023-05-09 9:30AM EDT | 140.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 125.00% |
| PYPL230616C00145000 | 2023-05-08 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 818 | 143.75% |
| PYPL230616C00150000 | 2023-05-30 3:15PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,976 | 137.50% |
| PYPL230616C00155000 | 2023-04-24 11:25AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 327 | 154.69% |
| PYPL230616C00160000 | 2023-06-02 1:04PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,036 | 159.38% |
| PYPL230616C00165000 | 2023-04-24 11:59AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 1,562 | 164.06% |
| PYPL230616C00170000 | 2023-05-10 10:12AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,712 | 156.25% |
| PYPL230616C00175000 | 2023-05-31 11:38AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,280 | 156.25% |
| PYPL230616C00180000 | 2023-04-17 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,392 | 50.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2023-05-30 10:38AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 112.50% |
| PYPL230616P00037500 | 2023-05-01 3:12PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 100.00% |
| PYPL230616P00040000 | 2023-05-30 11:04AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 947 | 89.06% |
| PYPL230616P00042500 | 2023-06-01 3:11PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,906 | 78.13% |
| PYPL230616P00045000 | 2023-06-02 3:43PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 3,864 | 68.75% |
| PYPL230616P00047500 | 2023-06-02 3:58PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 2,186 | 64.06% |
| PYPL230616P00050000 | 2023-06-02 3:16PM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 280 | 6,192 | 57.03% |
| PYPL230616P00052000 | 2023-06-02 3:24PM EDT | 52.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 309 | 232 | 50.98% |
| PYPL230616P00052500 | 2023-06-02 3:49PM EDT | 52.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 39 | 339 | 50.78% |
| PYPL230616P00053000 | 2023-06-02 1:01PM EDT | 53.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 12 | 44 | 50.00% |
| PYPL230616P00054000 | 2023-06-02 2:25PM EDT | 54.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 29 | 149 | 47.07% |
| PYPL230616P00055000 | 2023-06-02 3:51PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1,069 | 8,786 | 44.73% |
| PYPL230616P00056000 | 2023-06-02 3:38PM EDT | 56.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 432 | 567 | 42.77% |
| PYPL230616P00057000 | 2023-06-02 3:47PM EDT | 57.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 94 | 1,404 | 40.14% |
| PYPL230616P00057500 | 2023-06-02 3:53PM EDT | 57.50 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 171 | 2,478 | 38.87% |
| PYPL230616P00058000 | 2023-06-02 3:47PM EDT | 58.00 | 0.20 | 0.19 | 0.20 | -0.12 | -37.50% | 467 | 3,081 | 37.99% |
| PYPL230616P00059000 | 2023-06-02 3:59PM EDT | 59.00 | 0.26 | 0.26 | 0.28 | -0.21 | -44.68% | 67 | 559 | 36.33% |
| PYPL230616P00060000 | 2023-06-02 3:59PM EDT | 60.00 | 0.39 | 0.37 | 0.40 | -0.26 | -40.00% | 1,251 | 10,129 | 34.96% |
| PYPL230616P00061000 | 2023-06-02 3:56PM EDT | 61.00 | 0.54 | 0.54 | 0.55 | -0.36 | -40.00% | 331 | 2,052 | 33.15% |
| PYPL230616P00062000 | 2023-06-02 3:32PM EDT | 62.00 | 0.83 | 0.78 | 0.82 | -0.42 | -33.60% | 164 | 1,191 | 32.81% |
| PYPL230616P00062500 | 2023-06-02 3:59PM EDT | 62.50 | 0.95 | 0.93 | 0.96 | -0.50 | -34.48% | 2,143 | 13,097 | 32.08% |
| PYPL230616P00063000 | 2023-06-02 3:48PM EDT | 63.00 | 1.14 | 1.11 | 1.14 | -0.61 | -34.86% | 198 | 3,148 | 31.74% |
| PYPL230616P00064000 | 2023-06-02 3:58PM EDT | 64.00 | 1.56 | 1.55 | 1.58 | -0.66 | -29.73% | 363 | 480 | 31.20% |
| PYPL230616P00065000 | 2023-06-02 3:56PM EDT | 65.00 | 2.11 | 2.10 | 2.15 | -0.79 | -27.24% | 887 | 6,793 | 31.30% |
| PYPL230616P00066000 | 2023-06-02 2:36PM EDT | 66.00 | 2.77 | 2.75 | 2.82 | -0.84 | -23.27% | 143 | 73 | 31.45% |
| PYPL230616P00067000 | 2023-06-02 1:53PM EDT | 67.00 | 3.40 | 3.45 | 3.60 | -0.69 | -16.87% | 38 | 44 | 32.37% |
| PYPL230616P00067500 | 2023-06-02 3:48PM EDT | 67.50 | 3.92 | 3.85 | 4.00 | -1.00 | -20.33% | 57 | 5,540 | 32.42% |
| PYPL230616P00068000 | 2023-06-02 3:55PM EDT | 68.00 | 4.35 | 4.30 | 4.55 | -0.90 | -17.14% | 56 | 15 | 36.43% |
| PYPL230616P00069000 | 2023-06-02 2:50PM EDT | 69.00 | 5.29 | 5.20 | 5.45 | -0.81 | -13.28% | 14 | 54 | 38.43% |
| PYPL230616P00070000 | 2023-06-02 3:59PM EDT | 70.00 | 6.13 | 6.10 | 6.25 | -0.91 | -12.93% | 41 | 0 | 35.35% |
| PYPL230616P00072500 | 2023-06-02 3:10PM EDT | 72.50 | 8.50 | 8.50 | 8.80 | -0.50 | -5.56% | 32 | 6,597 | 47.46% |
| PYPL230616P00075000 | 2023-06-02 11:02AM EDT | 75.00 | 10.89 | 11.00 | 11.30 | -0.92 | -7.79% | 63 | 3,630 | 56.64% |
| PYPL230616P00077500 | 2023-05-25 3:52PM EDT | 77.50 | 17.95 | 13.45 | 13.75 | 0.00 | - | 343 | 343 | 62.21% |
| PYPL230616P00080000 | 2023-06-02 3:55PM EDT | 80.00 | 16.00 | 15.95 | 16.25 | -1.05 | -6.16% | 201 | 123 | 56.06% |
| PYPL230616P00082500 | 2023-06-02 3:33PM EDT | 82.50 | 18.65 | 18.45 | 18.75 | -0.85 | -4.36% | 125 | 50 | 62.50% |
| PYPL230616P00085000 | 2023-06-01 3:15PM EDT | 85.00 | 21.50 | 20.90 | 21.25 | 0.00 | - | 5 | 19 | 63.67% |
| PYPL230616P00087500 | 2023-05-19 12:16PM EDT | 87.50 | 26.45 | 23.45 | 23.75 | 0.00 | - | 1 | 12 | 74.22% |
| PYPL230616P00090000 | 2023-06-02 3:33PM EDT | 90.00 | 26.10 | 25.80 | 26.25 | -0.87 | -3.23% | 779 | 210 | 97.36% |
| PYPL230616P00092500 | 2023-06-02 3:33PM EDT | 92.50 | 28.55 | 28.30 | 28.75 | -0.95 | -3.22% | 409 | 99 | 103.52% |
| PYPL230616P00095000 | 2023-06-02 3:33PM EDT | 95.00 | 31.05 | 30.95 | 31.25 | -0.92 | -2.88% | 333 | 59 | 90.23% |
| PYPL230616P00097500 | 2023-05-17 2:25PM EDT | 97.50 | 36.20 | 33.35 | 33.75 | 0.00 | - | 28 | 7 | 78.13% |
| PYPL230616P00100000 | 2023-06-02 3:33PM EDT | 100.00 | 36.00 | 35.85 | 36.25 | -0.97 | -2.62% | 200 | 58 | 81.25% |
| PYPL230616P00105000 | 2023-05-31 3:54PM EDT | 105.00 | 42.90 | 40.80 | 41.25 | 0.00 | - | 62 | 12 | 130.86% |
| PYPL230616P00110000 | 2023-06-02 3:33PM EDT | 110.00 | 46.00 | 45.85 | 46.25 | -0.98 | -2.09% | 137 | 43 | 96.88% |
| PYPL230616P00115000 | 2023-05-12 9:44AM EDT | 115.00 | 50.85 | 50.80 | 51.25 | 0.00 | - | 1 | 0 | 149.61% |
| PYPL230616P00120000 | 2023-05-11 11:39AM EDT | 120.00 | 55.70 | 55.80 | 56.25 | 0.00 | - | 3 | 0 | 158.20% |
| PYPL230616P00125000 | 2023-05-08 3:28PM EDT | 125.00 | 49.10 | 60.85 | 61.25 | 0.00 | - | 2 | 0 | 117.19% |
| PYPL230616P00130000 | 2023-03-20 11:01AM EDT | 130.00 | 56.03 | 55.55 | 56.10 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL230616P00135000 | 2023-02-03 11:38AM EDT | 135.00 | 48.00 | 58.45 | 59.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00140000 | 2023-01-20 10:30AM EDT | 140.00 | 62.88 | 65.05 | 65.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230616P00145000 | 2022-11-23 4:32PM EDT | 145.00 | 63.80 | 75.75 | 76.30 | 0.00 | - | 110 | 0 | 0.00% |
| PYPL230616P00150000 | 2023-02-06 1:44PM EDT | 150.00 | 67.01 | 73.90 | 74.40 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL230616P00155000 | 2023-05-08 12:43PM EDT | 155.00 | 79.15 | 90.80 | 91.25 | 0.00 | - | 2 | 0 | 208.01% |
| PYPL230616P00160000 | 2023-05-17 9:33AM EDT | 160.00 | 99.43 | 95.80 | 96.25 | 0.00 | - | 1 | 0 | 214.06% |
| PYPL230616P00165000 | 2023-02-10 10:46AM EDT | 165.00 | 82.70 | 91.25 | 91.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230616P00170000 | 2023-05-24 3:50PM EDT | 170.00 | 108.20 | 105.80 | 106.25 | 0.00 | - | 1 | 0 | 225.39% |
| PYPL230616P00175000 | 2022-08-04 9:32AM EDT | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2023-05-08 10:27AM EDT | 180.00 | 104.55 | 115.80 | 116.25 | 0.00 | - | 2 | 0 | 235.74% |
© 2023 Yahoo. Tutti i diritti riservati.