Italia markets closed
Dow Jones
32.836,20 +32,73 (+0,10%) Nasdaq
12.661,45 +3,89 (+0,03%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0206 +0,0019 (+0,18%) BTC-EUR
23.461,03 +531,74 (+2,32%) CMC Crypto 200
557,65 +14,78 (+2,72%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:36PM EDT. Mercato aperto.
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2022-08-03 10:36AM EDT | 35.00 | 65.90 | 62.95 | 63.70 | 0.00 | - | 1 | 2 | 81.57% |
| PYPL230616C00037500 | 2022-08-05 2:59PM EDT | 37.50 | 59.62 | 60.70 | 61.50 | 0.00 | - | 13 | 18 | 79.72% |
| PYPL230616C00040000 | 2022-08-05 2:59PM EDT | 40.00 | 57.37 | 58.60 | 59.05 | 0.00 | - | 13 | 56 | 77.22% |
| PYPL230616C00042500 | 2022-07-29 2:55PM EDT | 42.50 | 47.05 | 56.10 | 56.75 | 0.00 | - | 9 | 22 | 73.58% |
| PYPL230616C00045000 | 2022-07-29 10:30AM EDT | 45.00 | 45.90 | 54.00 | 54.75 | 0.00 | - | 1 | 10 | 73.06% |
| PYPL230616C00047500 | 2022-07-29 11:38AM EDT | 47.50 | 43.10 | 51.90 | 52.65 | 0.00 | - | 4 | 33 | 71.83% |
| PYPL230616C00050000 | 2022-08-04 1:09PM EDT | 50.00 | 50.55 | 49.75 | 50.30 | 0.00 | - | 4 | 110 | 69.37% |
| PYPL230616C00055000 | 2022-08-01 1:37PM EDT | 55.00 | 38.20 | 45.50 | 45.95 | 0.00 | - | 1 | 24 | 65.72% |
| PYPL230616C00060000 | 2022-08-04 11:04AM EDT | 60.00 | 41.13 | 41.35 | 41.75 | 0.00 | - | 1 | 72 | 62.46% |
| PYPL230616C00062500 | 2022-08-01 12:09PM EDT | 62.50 | 32.98 | 39.00 | 39.70 | 0.00 | - | - | 2 | 60.16% |
| PYPL230616C00065000 | 2022-08-05 11:05AM EDT | 65.00 | 36.45 | 37.15 | 37.80 | 0.00 | - | 3 | 122 | 59.36% |
| PYPL230616C00067500 | 2022-08-08 9:30AM EDT | 67.50 | 35.10 | 35.40 | 36.20 | -1.15 | -3.17% | 1 | 38 | 59.25% |
| PYPL230616C00070000 | 2022-08-08 9:59AM EDT | 70.00 | 35.08 | 33.40 | 34.10 | +0.83 | +2.42% | 2 | 319 | 57.36% |
| PYPL230616C00072500 | 2022-08-04 2:56PM EDT | 72.50 | 32.60 | 31.70 | 32.25 | 0.00 | - | 4 | 3,278 | 56.49% |
| PYPL230616C00075000 | 2022-08-04 3:15PM EDT | 75.00 | 31.04 | 29.95 | 30.40 | 0.00 | - | 1 | 256 | 55.38% |
| PYPL230616C00077500 | 2022-08-05 10:48AM EDT | 77.50 | 27.81 | 28.15 | 28.70 | 0.00 | - | 1 | 159 | 54.33% |
| PYPL230616C00080000 | 2022-08-08 11:47AM EDT | 80.00 | 25.90 | 26.60 | 27.10 | +0.18 | +0.70% | 21 | 1,012 | 53.74% |
| PYPL230616C00082500 | 2022-08-08 11:56AM EDT | 82.50 | 24.99 | 25.00 | 25.40 | +0.89 | +3.69% | 8 | 139 | 52.75% |
| PYPL230616C00085000 | 2022-08-05 3:44PM EDT | 85.00 | 22.56 | 23.45 | 23.85 | 0.00 | - | 2 | 329 | 51.95% |
| PYPL230616C00087500 | 2022-08-08 11:24AM EDT | 87.50 | 22.36 | 22.05 | 22.35 | +1.26 | +5.97% | 6 | 1,794 | 51.31% |
| PYPL230616C00090000 | 2022-08-08 11:47AM EDT | 90.00 | 19.85 | 20.65 | 20.90 | +0.10 | +0.51% | 4 | 2,289 | 50.60% |
| PYPL230616C00092500 | 2022-08-05 9:46AM EDT | 92.50 | 18.40 | 19.25 | 19.55 | 0.00 | - | 3 | 155 | 50.35% |
| PYPL230616C00095000 | 2022-08-08 10:26AM EDT | 95.00 | 19.07 | 18.00 | 18.30 | +1.95 | +11.39% | 6 | 306 | 49.86% |
| PYPL230616C00097500 | 2022-08-08 12:09PM EDT | 97.50 | 16.60 | 16.85 | 17.10 | +0.51 | +3.17% | 2 | 209 | 49.37% |
| PYPL230616C00100000 | 2022-08-08 12:48PM EDT | 100.00 | 15.72 | 15.65 | 15.85 | +0.90 | +6.07% | 168 | 1,780 | 48.60% |
| PYPL230616C00105000 | 2022-08-08 12:39PM EDT | 105.00 | 13.45 | 13.55 | 13.75 | +0.65 | +5.08% | 2 | 1,845 | 47.77% |
| PYPL230616C00110000 | 2022-08-08 1:17PM EDT | 110.00 | 11.75 | 11.55 | 11.95 | +0.78 | +7.11% | 14 | 2,098 | 47.24% |
| PYPL230616C00115000 | 2022-08-08 11:45AM EDT | 115.00 | 9.45 | 10.05 | 10.25 | -0.15 | -1.56% | 11 | 1,203 | 46.45% |
| PYPL230616C00120000 | 2022-08-08 11:45AM EDT | 120.00 | 8.10 | 8.60 | 8.75 | -0.05 | -0.61% | 6 | 1,298 | 45.75% |
| PYPL230616C00125000 | 2022-08-08 11:33AM EDT | 125.00 | 6.90 | 7.35 | 7.55 | -0.10 | -1.43% | 8 | 1,470 | 45.44% |
| PYPL230616C00130000 | 2022-08-08 12:22PM EDT | 130.00 | 6.35 | 6.25 | 6.40 | +0.35 | +5.83% | 10 | 1,091 | 44.84% |
| PYPL230616C00135000 | 2022-08-08 11:49AM EDT | 135.00 | 5.15 | 5.30 | 5.55 | +0.20 | +4.04% | 5 | 1,110 | 44.78% |
| PYPL230616C00140000 | 2022-08-08 11:47AM EDT | 140.00 | 4.30 | 4.55 | 4.75 | -0.10 | -2.27% | 1 | 365 | 44.51% |
| PYPL230616C00145000 | 2022-08-05 12:01PM EDT | 145.00 | 3.75 | 3.90 | 4.05 | 0.00 | - | 2 | 472 | 44.23% |
| PYPL230616C00150000 | 2022-08-05 3:37PM EDT | 150.00 | 3.04 | 3.30 | 3.50 | 0.00 | - | 9 | 2,932 | 44.19% |
| PYPL230616C00155000 | 2022-08-05 12:01PM EDT | 155.00 | 2.75 | 2.85 | 2.98 | 0.00 | - | 2 | 124 | 43.96% |
| PYPL230616C00160000 | 2022-08-08 11:18AM EDT | 160.00 | 2.45 | 2.44 | 2.58 | +0.05 | +2.08% | 2 | 207 | 43.96% |
| PYPL230616C00165000 | 2022-08-08 12:12PM EDT | 165.00 | 2.09 | 2.08 | 2.25 | +0.16 | +8.29% | 3 | 323 | 44.05% |
| PYPL230616C00170000 | 2022-08-08 11:54AM EDT | 170.00 | 1.80 | 1.76 | 1.94 | +0.04 | +2.27% | 2 | 205 | 43.99% |
| PYPL230616C00175000 | 2022-08-05 12:01PM EDT | 175.00 | 1.54 | 1.53 | 1.67 | 0.00 | - | 1 | 450 | 43.93% |
| PYPL230616C00180000 | 2022-08-08 10:20AM EDT | 180.00 | 1.51 | 1.33 | 1.48 | +0.26 | +20.80% | 2 | 582 | 44.17% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2022-08-02 10:58AM EDT | 35.00 | 1.00 | 0.24 | 0.84 | 0.00 | - | 1 | 2 | 62.89% |
| PYPL230616P00037500 | 2022-07-28 2:52PM EDT | 37.50 | 1.37 | 0.36 | 1.04 | 0.00 | - | 2 | 12 | 62.11% |
| PYPL230616P00040000 | 2022-08-03 1:11PM EDT | 40.00 | 0.87 | 0.48 | 1.05 | 0.00 | - | 21 | 125 | 59.35% |
| PYPL230616P00042500 | 2022-08-03 1:11PM EDT | 42.50 | 1.07 | 0.85 | 1.19 | 0.00 | - | 1 | 173 | 59.38% |
| PYPL230616P00045000 | 2022-08-03 3:55PM EDT | 45.00 | 1.28 | 1.00 | 1.25 | 0.00 | - | 3 | 664 | 57.06% |
| PYPL230616P00047500 | 2022-08-03 3:40PM EDT | 47.50 | 1.47 | 1.34 | 1.51 | 0.00 | - | 3 | 199 | 56.81% |
| PYPL230616P00050000 | 2022-08-04 3:39PM EDT | 50.00 | 1.76 | 1.61 | 1.70 | 0.00 | - | 252 | 870 | 55.52% |
| PYPL230616P00055000 | 2022-08-08 10:53AM EDT | 55.00 | 2.19 | 2.22 | 2.28 | -0.15 | -6.41% | 5 | 281 | 53.46% |
| PYPL230616P00060000 | 2022-08-08 11:45AM EDT | 60.00 | 3.00 | 2.87 | 3.00 | -0.10 | -3.23% | 1 | 942 | 51.23% |
| PYPL230616P00062500 | 2022-08-08 11:45AM EDT | 62.50 | 3.45 | 3.25 | 3.40 | -0.05 | -1.43% | 1 | 232 | 50.15% |
| PYPL230616P00065000 | 2022-08-08 12:29PM EDT | 65.00 | 3.85 | 3.75 | 3.90 | -0.21 | -5.17% | 11 | 2,303 | 49.85% |
| PYPL230616P00067500 | 2022-08-08 12:29PM EDT | 67.50 | 4.35 | 4.25 | 4.40 | -0.20 | -4.40% | 1 | 373 | 48.93% |
| PYPL230616P00070000 | 2022-08-08 12:27PM EDT | 70.00 | 4.90 | 4.75 | 5.00 | -0.25 | -4.85% | 1 | 2,141 | 48.27% |
| PYPL230616P00072500 | 2022-08-08 12:27PM EDT | 72.50 | 5.55 | 5.35 | 5.60 | -0.25 | -4.31% | 1 | 681 | 47.41% |
| PYPL230616P00075000 | 2022-08-08 11:45AM EDT | 75.00 | 6.30 | 6.00 | 6.25 | -0.15 | -2.33% | 7 | 4,453 | 46.58% |
| PYPL230616P00077500 | 2022-08-08 11:45AM EDT | 77.50 | 7.05 | 6.75 | 6.95 | -0.19 | -2.62% | 1 | 424 | 45.76% |
| PYPL230616P00080000 | 2022-08-05 3:57PM EDT | 80.00 | 7.85 | 7.55 | 7.75 | -0.14 | -1.75% | 1 | 862 | 45.12% |
| PYPL230616P00082500 | 2022-08-08 12:27PM EDT | 82.50 | 8.60 | 8.35 | 8.60 | -0.35 | -3.91% | 1 | 600 | 44.47% |
| PYPL230616P00085000 | 2022-08-08 12:30PM EDT | 85.00 | 9.45 | 9.30 | 9.50 | -0.30 | -3.08% | 5 | 423 | 43.80% |
| PYPL230616P00087500 | 2022-08-05 3:37PM EDT | 87.50 | 10.84 | 10.35 | 10.50 | 0.00 | - | 8 | 375 | 43.26% |
| PYPL230616P00090000 | 2022-08-08 11:45AM EDT | 90.00 | 11.75 | 11.30 | 11.50 | -0.20 | -1.67% | 7 | 3,645 | 42.54% |
| PYPL230616P00092500 | 2022-08-08 11:45AM EDT | 92.50 | 12.90 | 12.45 | 12.60 | -0.20 | -1.53% | 1 | 841 | 41.95% |
| PYPL230616P00095000 | 2022-08-08 11:45AM EDT | 95.00 | 14.10 | 13.55 | 13.80 | -0.20 | -1.40% | 2 | 743 | 41.47% |
| PYPL230616P00097500 | 2022-08-08 11:45AM EDT | 97.50 | 15.35 | 14.80 | 15.05 | -0.20 | -1.29% | 1 | 1,113 | 40.96% |
| PYPL230616P00100000 | 2022-08-05 12:06PM EDT | 100.00 | 16.10 | 16.15 | 16.35 | -0.80 | -4.73% | 1 | 1,038 | 40.41% |
| PYPL230616P00105000 | 2022-08-08 11:45AM EDT | 105.00 | 19.65 | 18.90 | 19.20 | -0.40 | -2.00% | 1 | 781 | 39.50% |
| PYPL230616P00110000 | 2022-08-08 12:08PM EDT | 110.00 | 22.26 | 22.00 | 22.35 | -0.14 | -0.62% | 20 | 329 | 38.75% |
| PYPL230616P00115000 | 2022-08-08 11:38AM EDT | 115.00 | 25.62 | 25.35 | 25.70 | -0.01 | -0.04% | 1 | 686 | 37.92% |
| PYPL230616P00120000 | 2022-08-04 2:57PM EDT | 120.00 | 29.15 | 28.90 | 29.25 | 0.00 | - | 16 | 384 | 37.01% |
| PYPL230616P00125000 | 2022-08-03 3:35PM EDT | 125.00 | 32.45 | 32.65 | 33.10 | 0.00 | - | 134 | 287 | 36.41% |
| PYPL230616P00130000 | 2022-08-05 11:27AM EDT | 130.00 | 38.35 | 36.70 | 36.95 | 0.00 | - | 1 | 465 | 35.14% |
| PYPL230616P00135000 | 2022-07-28 1:00PM EDT | 135.00 | 52.00 | 40.80 | 41.35 | 0.00 | - | 12 | 313 | 35.33% |
| PYPL230616P00140000 | 2022-08-04 12:02PM EDT | 140.00 | 45.20 | 45.15 | 45.50 | 0.00 | - | 6 | 415 | 33.88% |
| PYPL230616P00145000 | 2022-08-03 2:35PM EDT | 145.00 | 48.65 | 49.55 | 49.80 | 0.00 | - | 25 | 104 | 32.25% |
| PYPL230616P00150000 | 2022-08-05 10:02AM EDT | 150.00 | 55.02 | 54.10 | 54.40 | 0.00 | - | 5 | 388 | 31.52% |
| PYPL230616P00155000 | 2022-08-02 12:31PM EDT | 155.00 | 66.05 | 58.75 | 59.10 | 0.00 | - | 5 | 45 | 30.81% |
| PYPL230616P00160000 | 2022-08-08 10:45AM EDT | 160.00 | 62.50 | 63.45 | 63.85 | -9.15 | -12.77% | 3 | 11 | 29.81% |
| PYPL230616P00165000 | 2022-07-27 12:52PM EDT | 165.00 | 79.37 | 68.15 | 68.80 | 0.00 | - | 6 | 11 | 30.62% |
| PYPL230616P00170000 | 2022-06-17 9:51AM EDT | 170.00 | 98.17 | 95.35 | 96.35 | 0.00 | - | 3 | 0 | 110.92% |
| PYPL230616P00175000 | 2022-08-04 9:32AM EDT | 175.00 | 77.57 | 77.90 | 78.50 | 0.00 | - | 2 | 10 | 27.34% |
| PYPL230616P00180000 | 2022-07-13 3:37PM EDT | 180.00 | 108.30 | 83.20 | 83.65 | 0.00 | - | 6 | 0 | 32.08% |
© 2022 Yahoo. Tutti i diritti riservati.
