PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616C000350002023-05-30 3:00PM EDT35.0027.1028.8029.200.00-1770132.03%
PYPL230616C000375002023-05-18 1:13PM EDT37.5023.7526.3026.750.00-2146125.78%
PYPL230616C000400002023-06-02 10:09AM EDT40.0023.7023.8524.15+0.40+1.72%30230104.69%
PYPL230616C000425002023-05-31 9:41AM EDT42.5020.7521.3521.650.00-515692.97%
PYPL230616C000450002023-05-24 2:00PM EDT45.0017.0518.8519.150.00-16181.25%
PYPL230616C000475002023-05-25 2:26PM EDT47.5012.4016.3516.650.00-53969.92%
PYPL230616C000500002023-06-02 1:07PM EDT50.0014.4313.9014.15+1.11+8.33%1284763.67%
PYPL230616C000520002023-06-01 11:33AM EDT52.0010.8511.9012.200.00-1058.20%
PYPL230616C000525002023-05-31 3:54PM EDT52.509.7511.4011.700.00-64255.86%
PYPL230616C000530002023-05-31 3:54PM EDT53.009.2010.9011.200.00-64253.71%
PYPL230616C000540002023-05-26 1:17PM EDT54.006.759.9510.200.00-313351.56%
PYPL230616C000550002023-06-02 2:27PM EDT55.009.118.959.25+0.83+10.02%81,87458.11%
PYPL230616C000560002023-05-30 10:29AM EDT56.004.757.958.300.00-4855.18%
PYPL230616C000570002023-06-01 10:18AM EDT57.006.047.007.350.00-13651.76%
PYPL230616C000575002023-06-02 1:16PM EDT57.507.006.506.85+0.95+15.70%28948.93%
PYPL230616C000580002023-06-02 9:30AM EDT58.006.076.056.35+0.64+11.79%21,57746.09%
PYPL230616C000590002023-06-01 12:03PM EDT59.004.565.155.450.00-1019143.80%
PYPL230616C000600002023-06-02 3:59PM EDT60.004.484.404.50+0.68+17.89%5193,96139.21%
PYPL230616C000610002023-06-02 3:22PM EDT61.003.603.603.70+0.62+20.81%691,54338.04%
PYPL230616C000620002023-06-02 2:56PM EDT62.002.912.842.92+0.49+20.25%3351,19935.99%
PYPL230616C000625002023-06-02 3:33PM EDT62.502.522.492.56+0.49+24.14%64111,68235.08%
PYPL230616C000630002023-06-02 3:58PM EDT63.002.222.202.23+0.38+20.65%3321,44734.42%
PYPL230616C000640002023-06-02 3:59PM EDT64.001.651.631.66+0.27+19.57%1,2081,76633.59%
PYPL230616C000650002023-06-02 3:59PM EDT65.001.191.181.21+0.15+14.42%5,363033.35%
PYPL230616C000660002023-06-02 3:55PM EDT66.000.860.840.87+0.11+14.67%1,0701,78033.45%
PYPL230616C000670002023-06-02 3:55PM EDT67.000.620.600.62+0.07+12.73%1,0291,37633.89%
PYPL230616C000675002023-06-02 3:59PM EDT67.500.520.500.53+0.03+6.12%508034.33%
PYPL230616C000680002023-06-02 3:55PM EDT68.000.440.420.450.00-5741,01234.72%
PYPL230616C000690002023-06-02 3:55PM EDT69.000.330.300.33+0.02+6.45%13649435.74%
PYPL230616C000700002023-06-02 3:59PM EDT70.000.250.240.250.00-3,34131,88437.11%
PYPL230616C000710002023-06-02 3:57PM EDT71.000.200.170.200.00-13758738.87%
PYPL230616C000725002023-06-02 3:47PM EDT72.500.150.130.150.00-290041.70%
PYPL230616C000750002023-06-02 3:46PM EDT75.000.090.090.10-0.01-10.00%6159,15046.29%
PYPL230616C000775002023-06-02 3:52PM EDT77.500.070.060.080.00-1506,00750.59%
PYPL230616C000800002023-06-02 3:34PM EDT80.000.050.050.060.00-496055.27%
PYPL230616C000825002023-06-02 2:19PM EDT82.500.040.040.050.00-134,31359.77%
PYPL230616C000850002023-06-02 2:28PM EDT85.000.030.030.04-0.01-25.00%486,29263.67%
PYPL230616C000875002023-06-02 2:27PM EDT87.500.020.020.04-0.01-33.33%22067.58%
PYPL230616C000900002023-06-02 10:14AM EDT90.000.020.020.03-0.01-33.33%3812,04371.09%
PYPL230616C000925002023-06-02 2:17PM EDT92.500.020.020.03-0.01-33.33%921,79776.17%
PYPL230616C000950002023-06-02 9:33AM EDT95.000.010.010.020.00-20076.56%
PYPL230616C000975002023-06-01 1:36PM EDT97.500.010.000.030.00-121,81881.25%
PYPL230616C001000002023-06-02 2:13PM EDT100.000.010.000.020.00-138,08581.25%
PYPL230616C001050002023-05-24 10:59AM EDT105.000.010.000.020.00-14,15289.06%
PYPL230616C001100002023-06-02 11:07AM EDT110.000.020.000.020.00-1096.88%
PYPL230616C001150002023-05-18 10:42AM EDT115.000.020.000.010.00-21,90296.88%
PYPL230616C001200002023-06-01 9:48AM EDT120.000.010.000.020.00-24,460110.94%
PYPL230616C001250002023-05-10 9:31AM EDT125.000.010.000.010.00-22,293109.38%
PYPL230616C001300002023-06-01 12:48PM EDT130.000.010.000.010.00-11,587115.63%
PYPL230616C001350002023-05-10 12:31PM EDT135.000.010.000.010.00-11,668121.88%
PYPL230616C001400002023-05-09 9:30AM EDT140.000.040.000.010.00-10125.00%
PYPL230616C001450002023-05-08 3:59PM EDT145.000.020.000.030.00-1818143.75%
PYPL230616C001500002023-05-30 3:15PM EDT150.000.010.000.010.00-53,976137.50%
PYPL230616C001550002023-04-24 11:25AM EDT155.000.010.000.030.00-16327154.69%
PYPL230616C001600002023-06-02 1:04PM EDT160.000.010.000.030.00-11,036159.38%
PYPL230616C001650002023-04-24 11:59AM EDT165.000.010.000.030.00-301,562164.06%
PYPL230616C001700002023-05-10 10:12AM EDT170.000.020.000.010.00-81,712156.25%
PYPL230616C001750002023-05-31 11:38AM EDT175.000.010.000.010.00-11,280156.25%
PYPL230616C001800002023-04-17 9:32AM EDT180.000.010.000.000.00-152,39250.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616P000350002023-05-30 10:38AM EDT35.000.020.000.020.00-10112.50%
PYPL230616P000375002023-05-01 3:12PM EDT37.500.020.000.020.00-1323100.00%
PYPL230616P000400002023-05-30 11:04AM EDT40.000.020.000.020.00-1294789.06%
PYPL230616P000425002023-06-01 3:11PM EDT42.500.010.000.020.00-22,90678.13%
PYPL230616P000450002023-06-02 3:43PM EDT45.000.020.000.02+0.01+100.00%133,86468.75%
PYPL230616P000475002023-06-02 3:58PM EDT47.500.020.010.03-0.01-33.33%222,18664.06%
PYPL230616P000500002023-06-02 3:16PM EDT50.000.030.020.04-0.01-25.00%2806,19257.03%
PYPL230616P000520002023-06-02 3:24PM EDT52.000.050.030.05-0.01-16.67%30923250.98%
PYPL230616P000525002023-06-02 3:49PM EDT52.500.050.040.05-0.02-28.57%3933950.78%
PYPL230616P000530002023-06-02 1:01PM EDT53.000.050.040.06-0.03-37.50%124450.00%
PYPL230616P000540002023-06-02 2:25PM EDT54.000.070.060.07-0.03-30.00%2914947.07%
PYPL230616P000550002023-06-02 3:51PM EDT55.000.090.080.09-0.05-35.71%1,0698,78644.73%
PYPL230616P000560002023-06-02 3:38PM EDT56.000.110.100.12-0.06-35.29%43256742.77%
PYPL230616P000570002023-06-02 3:47PM EDT57.000.150.140.15-0.09-37.50%941,40440.14%
PYPL230616P000575002023-06-02 3:53PM EDT57.500.160.160.17-0.12-42.86%1712,47838.87%
PYPL230616P000580002023-06-02 3:47PM EDT58.000.200.190.20-0.12-37.50%4673,08137.99%
PYPL230616P000590002023-06-02 3:59PM EDT59.000.260.260.28-0.21-44.68%6755936.33%
PYPL230616P000600002023-06-02 3:59PM EDT60.000.390.370.40-0.26-40.00%1,25110,12934.96%
PYPL230616P000610002023-06-02 3:56PM EDT61.000.540.540.55-0.36-40.00%3312,05233.15%
PYPL230616P000620002023-06-02 3:32PM EDT62.000.830.780.82-0.42-33.60%1641,19132.81%
PYPL230616P000625002023-06-02 3:59PM EDT62.500.950.930.96-0.50-34.48%2,14313,09732.08%
PYPL230616P000630002023-06-02 3:48PM EDT63.001.141.111.14-0.61-34.86%1983,14831.74%
PYPL230616P000640002023-06-02 3:58PM EDT64.001.561.551.58-0.66-29.73%36348031.20%
PYPL230616P000650002023-06-02 3:56PM EDT65.002.112.102.15-0.79-27.24%8876,79331.30%
PYPL230616P000660002023-06-02 2:36PM EDT66.002.772.752.82-0.84-23.27%1437331.45%
PYPL230616P000670002023-06-02 1:53PM EDT67.003.403.453.60-0.69-16.87%384432.37%
PYPL230616P000675002023-06-02 3:48PM EDT67.503.923.854.00-1.00-20.33%575,54032.42%
PYPL230616P000680002023-06-02 3:55PM EDT68.004.354.304.55-0.90-17.14%561536.43%
PYPL230616P000690002023-06-02 2:50PM EDT69.005.295.205.45-0.81-13.28%145438.43%
PYPL230616P000700002023-06-02 3:59PM EDT70.006.136.106.25-0.91-12.93%41035.35%
PYPL230616P000725002023-06-02 3:10PM EDT72.508.508.508.80-0.50-5.56%326,59747.46%
PYPL230616P000750002023-06-02 11:02AM EDT75.0010.8911.0011.30-0.92-7.79%633,63056.64%
PYPL230616P000775002023-05-25 3:52PM EDT77.5017.9513.4513.750.00-34334362.21%
PYPL230616P000800002023-06-02 3:55PM EDT80.0016.0015.9516.25-1.05-6.16%20112356.06%
PYPL230616P000825002023-06-02 3:33PM EDT82.5018.6518.4518.75-0.85-4.36%1255062.50%
PYPL230616P000850002023-06-01 3:15PM EDT85.0021.5020.9021.250.00-51963.67%
PYPL230616P000875002023-05-19 12:16PM EDT87.5026.4523.4523.750.00-11274.22%
PYPL230616P000900002023-06-02 3:33PM EDT90.0026.1025.8026.25-0.87-3.23%77921097.36%
PYPL230616P000925002023-06-02 3:33PM EDT92.5028.5528.3028.75-0.95-3.22%40999103.52%
PYPL230616P000950002023-06-02 3:33PM EDT95.0031.0530.9531.25-0.92-2.88%3335990.23%
PYPL230616P000975002023-05-17 2:25PM EDT97.5036.2033.3533.750.00-28778.13%
PYPL230616P001000002023-06-02 3:33PM EDT100.0036.0035.8536.25-0.97-2.62%2005881.25%
PYPL230616P001050002023-05-31 3:54PM EDT105.0042.9040.8041.250.00-6212130.86%
PYPL230616P001100002023-06-02 3:33PM EDT110.0046.0045.8546.25-0.98-2.09%1374396.88%
PYPL230616P001150002023-05-12 9:44AM EDT115.0050.8550.8051.250.00-10149.61%
PYPL230616P001200002023-05-11 11:39AM EDT120.0055.7055.8056.250.00-30158.20%
PYPL230616P001250002023-05-08 3:28PM EDT125.0049.1060.8561.250.00-20117.19%
PYPL230616P001300002023-03-20 11:01AM EDT130.0056.0355.5556.100.00-400.00%
PYPL230616P001350002023-02-03 11:38AM EDT135.0048.0058.4559.000.00-200.00%
PYPL230616P001400002023-01-20 10:30AM EDT140.0062.8865.0565.650.00-100.00%
PYPL230616P001450002022-11-23 4:32PM EDT145.0063.8075.7576.300.00-11000.00%
PYPL230616P001500002023-02-06 1:44PM EDT150.0067.0173.9074.400.00-1000.00%
PYPL230616P001550002023-05-08 12:43PM EDT155.0079.1590.8091.250.00-20208.01%
PYPL230616P001600002023-05-17 9:33AM EDT160.0099.4395.8096.250.00-10214.06%
PYPL230616P001650002023-02-10 10:46AM EDT165.0082.7091.2591.850.00-100.00%
PYPL230616P001700002023-05-24 3:50PM EDT170.00108.20105.80106.250.00-10225.39%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002023-05-08 10:27AM EDT180.00104.55115.80116.250.00-20235.74%