PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616C00035000 | 2023-01-31 1:37PM EST | 35.00 | 46.50 | 50.95 | 51.80 | 0.00 | - | 1 | 800 | 96.88% |
| PYPL230616C00037500 | 2022-11-04 1:16PM EST | 37.50 | 38.30 | 38.10 | 39.45 | 0.00 | - | 19 | 24 | 0.00% |
| PYPL230616C00040000 | 2023-01-20 10:49AM EST | 40.00 | 38.35 | 46.15 | 46.80 | 0.00 | - | 1 | 217 | 86.23% |
| PYPL230616C00042500 | 2023-02-01 1:58PM EST | 42.50 | 39.15 | 43.55 | 44.40 | 0.00 | - | 3 | 35 | 80.27% |
| PYPL230616C00045000 | 2022-12-15 10:03AM EST | 45.00 | 27.85 | 35.65 | 36.55 | 0.00 | - | 5 | 59 | 0.00% |
| PYPL230616C00047500 | 2023-02-02 3:14PM EST | 47.50 | 39.95 | 38.75 | 39.90 | 0.00 | - | 5 | 68 | 75.15% |
| PYPL230616C00050000 | 2023-02-02 10:52AM EST | 50.00 | 38.51 | 36.70 | 37.65 | 0.00 | - | 2 | 135 | 74.63% |
| PYPL230616C00055000 | 2023-01-27 9:40AM EST | 55.00 | 28.50 | 32.05 | 32.95 | 0.00 | - | 1 | 48 | 67.75% |
| PYPL230616C00060000 | 2023-02-02 10:34AM EST | 60.00 | 29.10 | 27.65 | 28.40 | 0.00 | - | 13 | 118 | 62.57% |
| PYPL230616C00062500 | 2023-02-02 10:39AM EST | 62.50 | 27.06 | 25.65 | 26.10 | 0.00 | - | 3 | 49 | 60.43% |
| PYPL230616C00065000 | 2023-02-02 11:58AM EST | 65.00 | 25.40 | 23.60 | 24.15 | 0.00 | - | 4 | 110 | 59.17% |
| PYPL230616C00067500 | 2023-02-03 12:06PM EST | 67.50 | 23.21 | 21.80 | 22.05 | +0.11 | +0.48% | 1 | 273 | 57.85% |
| PYPL230616C00070000 | 2023-02-03 3:47PM EST | 70.00 | 20.18 | 19.85 | 20.15 | -0.37 | -1.80% | 8 | 1,143 | 56.30% |
| PYPL230616C00072500 | 2023-02-03 2:35PM EST | 72.50 | 18.40 | 17.85 | 18.30 | -0.45 | -2.39% | 10 | 3,795 | 54.38% |
| PYPL230616C00075000 | 2023-02-03 3:43PM EST | 75.00 | 16.63 | 16.35 | 16.55 | -0.13 | -0.78% | 19 | 1,051 | 53.86% |
| PYPL230616C00077500 | 2023-02-03 10:14AM EST | 77.50 | 15.20 | 14.65 | 14.90 | -1.26 | -7.65% | 7 | 885 | 52.58% |
| PYPL230616C00080000 | 2023-02-03 3:10PM EST | 80.00 | 13.40 | 13.15 | 13.30 | -0.29 | -2.12% | 113 | 2,787 | 51.54% |
| PYPL230616C00082500 | 2023-02-03 1:27PM EST | 82.50 | 12.45 | 11.70 | 11.90 | +0.21 | +1.72% | 6 | 1,021 | 50.71% |
| PYPL230616C00085000 | 2023-02-03 3:54PM EST | 85.00 | 10.60 | 10.35 | 10.55 | +0.05 | +0.47% | 28 | 2,604 | 50.29% |
| PYPL230616C00087500 | 2023-02-03 3:58PM EST | 87.50 | 9.19 | 9.10 | 9.30 | -0.61 | -6.22% | 20 | 2,622 | 49.43% |
| PYPL230616C00090000 | 2023-02-03 3:46PM EST | 90.00 | 8.10 | 7.95 | 8.10 | -0.52 | -6.03% | 221 | 4,341 | 48.36% |
| PYPL230616C00092500 | 2023-02-03 1:45PM EST | 92.50 | 7.10 | 6.95 | 7.10 | -0.63 | -8.15% | 85 | 1,473 | 47.83% |
| PYPL230616C00095000 | 2023-02-03 3:36PM EST | 95.00 | 6.14 | 6.00 | 6.15 | -0.19 | -3.00% | 223 | 3,185 | 47.11% |
| PYPL230616C00097500 | 2023-02-03 1:56PM EST | 97.50 | 5.59 | 5.10 | 5.30 | -0.56 | -9.11% | 105 | 1,443 | 46.45% |
| PYPL230616C00100000 | 2023-02-03 3:59PM EST | 100.00 | 4.50 | 4.45 | 4.55 | -0.10 | -2.17% | 172 | 3,831 | 45.87% |
| PYPL230616C00105000 | 2023-02-03 3:43PM EST | 105.00 | 3.30 | 3.25 | 3.35 | -0.10 | -2.94% | 124 | 4,054 | 45.13% |
| PYPL230616C00110000 | 2023-02-03 3:56PM EST | 110.00 | 2.37 | 2.34 | 2.40 | -0.10 | -4.05% | 203 | 2,124 | 44.30% |
| PYPL230616C00115000 | 2023-02-03 3:57PM EST | 115.00 | 1.71 | 1.67 | 1.72 | -0.12 | -6.56% | 207 | 1,326 | 43.81% |
| PYPL230616C00120000 | 2023-02-03 3:59PM EST | 120.00 | 1.22 | 1.17 | 1.24 | -0.06 | -4.69% | 40 | 3,921 | 43.60% |
| PYPL230616C00125000 | 2023-02-03 3:10PM EST | 125.00 | 0.87 | 0.85 | 0.89 | 0.00 | - | 102 | 1,962 | 43.46% |
| PYPL230616C00130000 | 2023-02-03 3:49PM EST | 130.00 | 0.63 | 0.62 | 0.67 | -0.07 | -10.00% | 33 | 1,591 | 43.82% |
| PYPL230616C00135000 | 2023-02-03 3:53PM EST | 135.00 | 0.46 | 0.45 | 0.50 | -0.06 | -11.54% | 8 | 1,591 | 44.09% |
| PYPL230616C00140000 | 2023-02-03 2:19PM EST | 140.00 | 0.36 | 0.30 | 0.36 | 0.00 | - | 45 | 2,686 | 44.04% |
| PYPL230616C00145000 | 2023-02-03 1:56PM EST | 145.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 2 | 761 | 44.58% |
| PYPL230616C00150000 | 2023-02-03 3:15PM EST | 150.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 151 | 3,650 | 44.82% |
| PYPL230616C00155000 | 2023-02-02 2:10PM EST | 155.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 3 | 290 | 45.51% |
| PYPL230616C00160000 | 2023-02-02 2:06PM EST | 160.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 98 | 959 | 46.29% |
| PYPL230616C00165000 | 2023-02-03 3:33PM EST | 165.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 14 | 1,340 | 47.17% |
| PYPL230616C00170000 | 2023-02-03 12:13PM EST | 170.00 | 0.12 | 0.08 | 0.11 | +0.08 | +200.00% | 7 | 1,522 | 48.44% |
| PYPL230616C00175000 | 2023-02-03 9:49AM EST | 175.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 7 | 1,091 | 48.93% |
| PYPL230616C00180000 | 2023-02-02 1:24PM EST | 180.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 190 | 1,270 | 49.81% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230616P00035000 | 2023-02-03 10:02AM EST | 35.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 1 | 509 | 69.14% |
| PYPL230616P00037500 | 2023-01-30 11:30AM EST | 37.50 | 0.19 | 0.14 | 0.20 | 0.00 | - | 12 | 197 | 66.80% |
| PYPL230616P00040000 | 2023-01-30 10:18AM EST | 40.00 | 0.25 | 0.19 | 0.21 | 0.00 | - | 1 | 598 | 63.67% |
| PYPL230616P00042500 | 2023-02-03 2:27PM EST | 42.50 | 0.27 | 0.25 | 0.30 | -0.25 | -48.08% | 7 | 2,960 | 62.31% |
| PYPL230616P00045000 | 2023-01-31 12:45PM EST | 45.00 | 0.46 | 0.33 | 0.39 | 0.00 | - | 1 | 3,437 | 60.64% |
| PYPL230616P00047500 | 2023-01-30 3:32PM EST | 47.50 | 0.63 | 0.43 | 0.46 | 0.00 | - | 2 | 1,636 | 58.55% |
| PYPL230616P00050000 | 2023-02-03 1:34PM EST | 50.00 | 0.55 | 0.56 | 0.62 | +0.04 | +7.84% | 2 | 3,517 | 57.47% |
| PYPL230616P00055000 | 2023-02-03 12:36PM EST | 55.00 | 0.85 | 0.86 | 0.96 | -0.02 | -2.30% | 3 | 2,820 | 54.20% |
| PYPL230616P00060000 | 2023-02-03 3:46PM EST | 60.00 | 1.44 | 1.42 | 1.46 | +0.18 | +14.29% | 54 | 1,906 | 51.95% |
| PYPL230616P00062500 | 2023-02-03 1:55PM EST | 62.50 | 1.73 | 1.76 | 1.83 | +0.06 | +3.59% | 42 | 765 | 51.00% |
| PYPL230616P00065000 | 2023-02-03 2:56PM EST | 65.00 | 2.20 | 2.15 | 2.24 | +0.10 | +4.76% | 20 | 3,396 | 50.28% |
| PYPL230616P00067500 | 2023-02-03 1:12PM EST | 67.50 | 2.58 | 2.63 | 2.69 | +0.03 | +1.18% | 68 | 1,770 | 49.05% |
| PYPL230616P00070000 | 2023-02-03 2:30PM EST | 70.00 | 3.20 | 3.15 | 3.25 | +0.16 | +5.26% | 43 | 4,921 | 48.12% |
| PYPL230616P00072500 | 2023-02-03 3:25PM EST | 72.50 | 3.79 | 3.80 | 3.90 | +0.19 | +5.28% | 49 | 3,206 | 47.27% |
| PYPL230616P00075000 | 2023-02-03 3:12PM EST | 75.00 | 4.55 | 4.50 | 4.65 | +0.15 | +3.41% | 67 | 6,860 | 46.50% |
| PYPL230616P00077500 | 2023-02-03 3:08PM EST | 77.50 | 5.39 | 5.35 | 5.45 | +0.74 | +15.91% | 20 | 1,330 | 45.48% |
| PYPL230616P00080000 | 2023-02-03 3:16PM EST | 80.00 | 6.25 | 6.25 | 6.40 | +0.65 | +11.61% | 76 | 4,515 | 44.76% |
| PYPL230616P00082500 | 2023-02-03 3:29PM EST | 82.50 | 7.29 | 7.25 | 7.40 | +0.89 | +13.91% | 64 | 1,750 | 43.77% |
| PYPL230616P00085000 | 2023-02-03 1:46PM EST | 85.00 | 8.45 | 8.40 | 8.55 | +0.26 | +3.17% | 31 | 1,426 | 43.02% |
| PYPL230616P00087500 | 2023-02-03 3:58PM EST | 87.50 | 9.73 | 9.65 | 9.80 | +0.73 | +8.11% | 280 | 965 | 42.24% |
| PYPL230616P00090000 | 2023-02-03 10:33AM EST | 90.00 | 11.02 | 11.00 | 11.15 | +0.32 | +2.99% | 101 | 3,283 | 41.42% |
| PYPL230616P00092500 | 2023-02-03 3:00PM EST | 92.50 | 12.50 | 12.45 | 12.60 | +1.50 | +13.64% | 155 | 1,223 | 40.56% |
| PYPL230616P00095000 | 2023-02-03 12:20PM EST | 95.00 | 13.10 | 14.00 | 14.20 | +0.60 | +4.80% | 10 | 2,222 | 39.92% |
| PYPL230616P00097500 | 2023-02-03 3:16PM EST | 97.50 | 15.75 | 15.60 | 16.00 | +0.50 | +3.28% | 11 | 1,118 | 39.80% |
| PYPL230616P00100000 | 2023-02-03 11:23AM EST | 100.00 | 16.30 | 17.45 | 17.75 | -1.05 | -6.05% | 88 | 1,170 | 38.90% |
| PYPL230616P00105000 | 2023-02-03 1:34PM EST | 105.00 | 20.80 | 21.35 | 21.55 | -0.15 | -0.72% | 17 | 1,138 | 37.18% |
| PYPL230616P00110000 | 2023-02-02 2:25PM EST | 110.00 | 24.27 | 25.35 | 25.90 | 0.00 | - | 1 | 151 | 37.17% |
| PYPL230616P00115000 | 2023-01-13 11:15AM EST | 115.00 | 36.30 | 29.70 | 30.30 | 0.00 | - | 1 | 8 | 35.68% |
| PYPL230616P00120000 | 2023-01-18 10:38AM EST | 120.00 | 40.45 | 34.45 | 35.10 | 0.00 | - | 1 | 0 | 36.84% |
| PYPL230616P00125000 | 2023-02-02 10:42AM EST | 125.00 | 38.04 | 39.15 | 40.05 | 0.00 | - | 5 | 5 | 39.40% |
| PYPL230616P00130000 | 2023-01-12 11:31AM EST | 130.00 | 51.25 | 44.20 | 44.85 | 0.00 | - | 3 | 0 | 39.06% |
| PYPL230616P00135000 | 2023-02-03 10:38AM EST | 135.00 | 48.00 | 49.00 | 49.85 | -14.30 | -22.95% | 2 | 0 | 41.80% |
| PYPL230616P00140000 | 2023-01-20 9:30AM EST | 140.00 | 62.88 | 53.85 | 54.80 | 0.00 | - | 1 | 0 | 43.26% |
| PYPL230616P00145000 | 2022-11-23 3:32PM EST | 145.00 | 63.80 | 75.75 | 76.30 | 0.00 | - | 110 | 0 | 149.98% |
| PYPL230616P00150000 | 2023-01-20 9:30AM EST | 150.00 | 72.84 | 64.15 | 64.85 | 0.00 | - | 2 | 0 | 49.17% |
| PYPL230616P00155000 | 2023-01-20 9:30AM EST | 155.00 | 77.94 | 69.10 | 69.80 | 0.00 | - | 1 | 0 | 50.24% |
| PYPL230616P00160000 | 2023-02-02 9:35AM EST | 160.00 | 73.54 | 74.15 | 74.80 | +0.08 | +0.11% | 1 | 0 | 52.34% |
| PYPL230616P00165000 | 2022-11-10 1:22PM EST | 165.00 | 79.00 | 90.95 | 91.65 | 0.00 | - | 1 | 1 | 139.54% |
| PYPL230616P00170000 | 2023-02-03 2:52PM EST | 170.00 | 84.30 | 84.15 | 84.75 | -10.60 | -11.17% | 1 | 0 | 54.93% |
| PYPL230616P00175000 | 2022-08-04 8:32AM EST | 175.00 | 77.57 | 83.50 | 84.40 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL230616P00180000 | 2023-01-11 10:28AM EST | 180.00 | 101.45 | 94.10 | 94.75 | 0.00 | - | 2 | 0 | 58.59% |
© 2023 Yahoo. Tutti i diritti riservati.
