Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,52-1,44 (-1,66%)
Alla chiusura: 04:00PM EST
85,49 -0,03 (-0,04%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616C000350002023-01-31 1:37PM EST35.0046.5050.9551.800.00-180096.88%
PYPL230616C000375002022-11-04 1:16PM EST37.5038.3038.1039.450.00-19240.00%
PYPL230616C000400002023-01-20 10:49AM EST40.0038.3546.1546.800.00-121786.23%
PYPL230616C000425002023-02-01 1:58PM EST42.5039.1543.5544.400.00-33580.27%
PYPL230616C000450002022-12-15 10:03AM EST45.0027.8535.6536.550.00-5590.00%
PYPL230616C000475002023-02-02 3:14PM EST47.5039.9538.7539.900.00-56875.15%
PYPL230616C000500002023-02-02 10:52AM EST50.0038.5136.7037.650.00-213574.63%
PYPL230616C000550002023-01-27 9:40AM EST55.0028.5032.0532.950.00-14867.75%
PYPL230616C000600002023-02-02 10:34AM EST60.0029.1027.6528.400.00-1311862.57%
PYPL230616C000625002023-02-02 10:39AM EST62.5027.0625.6526.100.00-34960.43%
PYPL230616C000650002023-02-02 11:58AM EST65.0025.4023.6024.150.00-411059.17%
PYPL230616C000675002023-02-03 12:06PM EST67.5023.2121.8022.05+0.11+0.48%127357.85%
PYPL230616C000700002023-02-03 3:47PM EST70.0020.1819.8520.15-0.37-1.80%81,14356.30%
PYPL230616C000725002023-02-03 2:35PM EST72.5018.4017.8518.30-0.45-2.39%103,79554.38%
PYPL230616C000750002023-02-03 3:43PM EST75.0016.6316.3516.55-0.13-0.78%191,05153.86%
PYPL230616C000775002023-02-03 10:14AM EST77.5015.2014.6514.90-1.26-7.65%788552.58%
PYPL230616C000800002023-02-03 3:10PM EST80.0013.4013.1513.30-0.29-2.12%1132,78751.54%
PYPL230616C000825002023-02-03 1:27PM EST82.5012.4511.7011.90+0.21+1.72%61,02150.71%
PYPL230616C000850002023-02-03 3:54PM EST85.0010.6010.3510.55+0.05+0.47%282,60450.29%
PYPL230616C000875002023-02-03 3:58PM EST87.509.199.109.30-0.61-6.22%202,62249.43%
PYPL230616C000900002023-02-03 3:46PM EST90.008.107.958.10-0.52-6.03%2214,34148.36%
PYPL230616C000925002023-02-03 1:45PM EST92.507.106.957.10-0.63-8.15%851,47347.83%
PYPL230616C000950002023-02-03 3:36PM EST95.006.146.006.15-0.19-3.00%2233,18547.11%
PYPL230616C000975002023-02-03 1:56PM EST97.505.595.105.30-0.56-9.11%1051,44346.45%
PYPL230616C001000002023-02-03 3:59PM EST100.004.504.454.55-0.10-2.17%1723,83145.87%
PYPL230616C001050002023-02-03 3:43PM EST105.003.303.253.35-0.10-2.94%1244,05445.13%
PYPL230616C001100002023-02-03 3:56PM EST110.002.372.342.40-0.10-4.05%2032,12444.30%
PYPL230616C001150002023-02-03 3:57PM EST115.001.711.671.72-0.12-6.56%2071,32643.81%
PYPL230616C001200002023-02-03 3:59PM EST120.001.221.171.24-0.06-4.69%403,92143.60%
PYPL230616C001250002023-02-03 3:10PM EST125.000.870.850.890.00-1021,96243.46%
PYPL230616C001300002023-02-03 3:49PM EST130.000.630.620.67-0.07-10.00%331,59143.82%
PYPL230616C001350002023-02-03 3:53PM EST135.000.460.450.50-0.06-11.54%81,59144.09%
PYPL230616C001400002023-02-03 2:19PM EST140.000.360.300.360.00-452,68644.04%
PYPL230616C001450002023-02-03 1:56PM EST145.000.280.250.280.00-276144.58%
PYPL230616C001500002023-02-03 3:15PM EST150.000.210.190.210.00-1513,65044.82%
PYPL230616C001550002023-02-02 2:10PM EST155.000.170.150.170.00-329045.51%
PYPL230616C001600002023-02-02 2:06PM EST160.000.140.120.140.00-9895946.29%
PYPL230616C001650002023-02-03 3:33PM EST165.000.120.100.12+0.04+50.00%141,34047.17%
PYPL230616C001700002023-02-03 12:13PM EST170.000.120.080.11+0.08+200.00%71,52248.44%
PYPL230616C001750002023-02-03 9:49AM EST175.000.080.070.09+0.03+60.00%71,09148.93%
PYPL230616C001800002023-02-02 1:24PM EST180.000.070.060.080.00-1901,27049.81%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616P000350002023-02-03 10:02AM EST35.000.100.110.150.00-150969.14%
PYPL230616P000375002023-01-30 11:30AM EST37.500.190.140.200.00-1219766.80%
PYPL230616P000400002023-01-30 10:18AM EST40.000.250.190.210.00-159863.67%
PYPL230616P000425002023-02-03 2:27PM EST42.500.270.250.30-0.25-48.08%72,96062.31%
PYPL230616P000450002023-01-31 12:45PM EST45.000.460.330.390.00-13,43760.64%
PYPL230616P000475002023-01-30 3:32PM EST47.500.630.430.460.00-21,63658.55%
PYPL230616P000500002023-02-03 1:34PM EST50.000.550.560.62+0.04+7.84%23,51757.47%
PYPL230616P000550002023-02-03 12:36PM EST55.000.850.860.96-0.02-2.30%32,82054.20%
PYPL230616P000600002023-02-03 3:46PM EST60.001.441.421.46+0.18+14.29%541,90651.95%
PYPL230616P000625002023-02-03 1:55PM EST62.501.731.761.83+0.06+3.59%4276551.00%
PYPL230616P000650002023-02-03 2:56PM EST65.002.202.152.24+0.10+4.76%203,39650.28%
PYPL230616P000675002023-02-03 1:12PM EST67.502.582.632.69+0.03+1.18%681,77049.05%
PYPL230616P000700002023-02-03 2:30PM EST70.003.203.153.25+0.16+5.26%434,92148.12%
PYPL230616P000725002023-02-03 3:25PM EST72.503.793.803.90+0.19+5.28%493,20647.27%
PYPL230616P000750002023-02-03 3:12PM EST75.004.554.504.65+0.15+3.41%676,86046.50%
PYPL230616P000775002023-02-03 3:08PM EST77.505.395.355.45+0.74+15.91%201,33045.48%
PYPL230616P000800002023-02-03 3:16PM EST80.006.256.256.40+0.65+11.61%764,51544.76%
PYPL230616P000825002023-02-03 3:29PM EST82.507.297.257.40+0.89+13.91%641,75043.77%
PYPL230616P000850002023-02-03 1:46PM EST85.008.458.408.55+0.26+3.17%311,42643.02%
PYPL230616P000875002023-02-03 3:58PM EST87.509.739.659.80+0.73+8.11%28096542.24%
PYPL230616P000900002023-02-03 10:33AM EST90.0011.0211.0011.15+0.32+2.99%1013,28341.42%
PYPL230616P000925002023-02-03 3:00PM EST92.5012.5012.4512.60+1.50+13.64%1551,22340.56%
PYPL230616P000950002023-02-03 12:20PM EST95.0013.1014.0014.20+0.60+4.80%102,22239.92%
PYPL230616P000975002023-02-03 3:16PM EST97.5015.7515.6016.00+0.50+3.28%111,11839.80%
PYPL230616P001000002023-02-03 11:23AM EST100.0016.3017.4517.75-1.05-6.05%881,17038.90%
PYPL230616P001050002023-02-03 1:34PM EST105.0020.8021.3521.55-0.15-0.72%171,13837.18%
PYPL230616P001100002023-02-02 2:25PM EST110.0024.2725.3525.900.00-115137.17%
PYPL230616P001150002023-01-13 11:15AM EST115.0036.3029.7030.300.00-1835.68%
PYPL230616P001200002023-01-18 10:38AM EST120.0040.4534.4535.100.00-1036.84%
PYPL230616P001250002023-02-02 10:42AM EST125.0038.0439.1540.050.00-5539.40%
PYPL230616P001300002023-01-12 11:31AM EST130.0051.2544.2044.850.00-3039.06%
PYPL230616P001350002023-02-03 10:38AM EST135.0048.0049.0049.85-14.30-22.95%2041.80%
PYPL230616P001400002023-01-20 9:30AM EST140.0062.8853.8554.800.00-1043.26%
PYPL230616P001450002022-11-23 3:32PM EST145.0063.8075.7576.300.00-1100149.98%
PYPL230616P001500002023-01-20 9:30AM EST150.0072.8464.1564.850.00-2049.17%
PYPL230616P001550002023-01-20 9:30AM EST155.0077.9469.1069.800.00-1050.24%
PYPL230616P001600002023-02-02 9:35AM EST160.0073.5474.1574.80+0.08+0.11%1052.34%
PYPL230616P001650002022-11-10 1:22PM EST165.0079.0090.9591.650.00-11139.54%
PYPL230616P001700002023-02-03 2:52PM EST170.0084.3084.1584.75-10.60-11.17%1054.93%
PYPL230616P001750002022-08-04 8:32AM EST175.0077.5783.5084.400.00-200.00%
PYPL230616P001800002023-01-11 10:28AM EST180.00101.4594.1094.750.00-2058.59%