Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,72+1,40 (+1,47%)
Al 12:49PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230915C000350002022-07-27 1:27PM EDT35.0053.6063.5564.100.00-1075.71%
PYPL230915C000375002022-07-19 12:24PM EDT37.5043.6061.0561.800.00-11172.07%
PYPL230915C000400002022-08-03 2:35PM EDT40.0061.0359.0059.650.00-113671.17%
PYPL230915C000425002022-08-03 2:35PM EDT42.5058.8856.7557.450.00-102369.09%
PYPL230915C000450002022-05-27 11:49AM EDT45.0044.5037.5039.450.00-2370.00%
PYPL230915C000475002022-08-01 2:04PM EDT47.5045.0052.6053.600.00-13467.70%
PYPL230915C000500002022-08-03 1:54PM EDT50.0052.4550.3551.100.00-204064.53%
PYPL230915C000550002022-06-29 9:30AM EDT55.0026.300.000.000.00-1110.00%
PYPL230915C000600002022-08-04 3:01PM EDT60.0043.4542.4543.100.00-55659.96%
PYPL230915C000625002022-08-08 10:03AM EDT62.5042.8040.4541.10+2.22+5.47%13358.50%
PYPL230915C000650002022-08-02 3:38PM EDT65.0034.4538.6039.250.00-110357.57%
PYPL230915C000675002022-08-02 3:58PM EDT67.5032.5036.8537.550.00-14256.98%
PYPL230915C000700002022-08-08 10:36AM EDT70.0036.7035.0535.60+2.70+7.94%118755.72%
PYPL230915C000725002022-08-04 3:27PM EDT72.5034.3033.2533.900.00-12154.80%
PYPL230915C000750002022-08-05 11:03AM EDT75.0031.0031.5032.100.00-811053.69%
PYPL230915C000775002022-08-01 10:34AM EDT77.5025.0029.9530.400.00-59552.95%
PYPL230915C000800002022-08-05 11:00AM EDT80.0027.8528.3028.950.00-4430352.33%
PYPL230915C000825002022-08-08 12:28PM EDT82.5026.9426.8027.45-0.91-3.27%16751.73%
PYPL230915C000850002022-08-08 11:10AM EDT85.0026.6025.3525.80+1.55+6.19%211950.87%
PYPL230915C000875002022-08-08 9:33AM EDT87.5024.0023.8024.45-0.90-3.61%11650.17%
PYPL230915C000900002022-08-03 3:40PM EDT90.0024.2022.6023.050.00-2018250.37%
PYPL230915C000925002022-08-05 11:01AM EDT92.5020.7021.0521.650.00-75949.58%
PYPL230915C000950002022-08-08 12:28PM EDT95.0020.1420.1020.45+0.36+1.82%129649.19%
PYPL230915C000975002022-08-08 11:50AM EDT97.5018.7218.8019.20+0.28+1.52%212748.57%
PYPL230915C001000002022-08-08 11:06AM EDT100.0018.7017.7018.10+1.62+9.48%465748.22%
PYPL230915C001050002022-08-08 9:56AM EDT105.0016.2515.5516.00+1.25+8.33%739547.43%
PYPL230915C001100002022-08-08 10:43AM EDT110.0014.6013.6014.05+1.20+8.96%6090946.60%
PYPL230915C001150002022-08-08 10:43AM EDT115.0012.8011.8512.25+1.32+11.50%33442145.73%
PYPL230915C001200002022-08-08 10:43AM EDT120.0011.2010.2510.60+1.20+12.00%4783444.85%
PYPL230915C001250002022-08-08 10:37AM EDT125.009.858.959.35+1.00+11.30%2861,12544.60%
PYPL230915C001300002022-08-05 12:19PM EDT130.007.577.658.100.00-485244.00%
PYPL230915C001350002022-08-08 11:35AM EDT135.006.836.657.05+0.50+7.90%421643.60%
PYPL230915C001400002022-08-05 10:33AM EDT140.005.885.706.100.00-146243.16%
PYPL230915C001450002022-08-03 3:47PM EDT145.005.844.905.250.00-15742.70%
PYPL230915C001500002022-08-05 3:54PM EDT150.004.194.204.650.00-562342.74%
PYPL230915C001550002022-08-08 11:18AM EDT155.004.003.604.00-0.12-2.91%2216442.36%
PYPL230915C001600002022-08-08 11:43AM EDT160.003.203.103.50-0.49-13.28%125642.24%
PYPL230915C001650002022-08-08 12:12PM EDT165.002.852.723.05-0.50-14.93%11,00342.09%
PYPL230915C001700002022-08-05 12:19PM EDT170.002.482.372.670.00-413742.00%
PYPL230915C001750002022-08-08 9:53AM EDT175.002.352.052.34+0.28+13.53%711141.94%
PYPL230915C001800002022-08-08 10:16AM EDT180.002.251.792.090.00-11,42642.07%
PYPL230915C001850002022-08-03 12:40PM EDT185.001.961.561.800.00-231841.82%
PYPL230915C001900002022-08-08 11:25AM EDT190.001.541.361.58-0.76-33.04%2011,17541.77%
PYPL230915C001950002022-07-28 12:13PM EDT195.000.951.201.490.00-48942.37%
PYPL230915C002000002022-08-05 3:58PM EDT200.001.201.081.270.00-311,75442.04%
PYPL230915C002100002022-08-08 12:27PM EDT210.001.000.821.00+0.09+9.89%152342.09%
PYPL230915C002200002022-08-08 10:48AM EDT220.000.730.660.860.00-146242.77%
PYPL230915C002300002022-08-08 9:46AM EDT230.000.590.590.82-0.13-18.06%117044.14%
PYPL230915C002400002022-08-02 12:04PM EDT240.000.470.250.770.00-991,59545.29%
PYPL230915C002500002022-08-03 10:25AM EDT250.000.540.120.640.00-271145.44%
PYPL230915C002600002022-08-04 3:47PM EDT260.000.450.040.740.00-322647.97%
PYPL230915C002700002022-08-03 10:28AM EDT270.000.440.140.690.00-2144048.83%
PYPL230915C002800002022-08-01 11:59AM EDT280.000.350.150.650.00-11,70749.68%
PYPL230915C002900002022-07-21 3:26PM EDT290.000.170.080.590.00-104350.20%
PYPL230915C003000002022-08-01 11:23AM EDT300.000.200.090.310.00-131846.97%
PYPL230915C003100002022-08-02 2:18PM EDT310.000.310.180.240.00-18046.53%
PYPL230915C003200002022-08-04 9:30AM EDT320.000.220.000.450.00-116651.64%
PYPL230915C003300002022-08-03 9:30AM EDT330.000.490.010.410.00-13352.00%
PYPL230915C003400002022-08-02 12:14PM EDT340.000.230.000.380.00-734452.47%
PYPL230915C003500002022-04-28 1:40PM EDT350.000.740.000.860.00-2129754.30%
PYPL230915C003600002022-04-28 1:40PM EDT360.000.710.000.840.00-2124155.08%
PYPL230915C003700002022-07-25 2:52PM EDT370.000.070.000.450.00-2118151.81%
PYPL230915C003800002022-07-29 10:35AM EDT380.000.320.050.400.00-5134752.64%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230915P000350002022-08-03 9:45AM EDT35.000.760.591.380.00-61762.72%
PYPL230915P000375002022-08-02 3:04PM EDT37.501.600.641.390.00-3859.25%
PYPL230915P000400002022-07-28 2:47PM EDT40.002.190.801.720.00-233358.55%
PYPL230915P000425002022-07-28 2:45PM EDT42.502.581.121.710.00--156.62%
PYPL230915P000450002022-08-03 11:05AM EDT45.001.651.571.750.00-162555.46%
PYPL230915P000475002022-08-03 9:56AM EDT47.502.191.842.000.00-4954.26%
PYPL230915P000500002022-08-04 10:10AM EDT50.002.452.152.280.00-168353.16%
PYPL230915P000550002022-08-04 12:06PM EDT55.003.162.923.000.00-12,91551.47%
PYPL230915P000600002022-08-03 1:22PM EDT60.003.903.703.850.00-151,44549.84%
PYPL230915P000625002022-08-03 1:22PM EDT62.504.404.204.350.00-2647849.04%
PYPL230915P000650002022-08-03 1:23PM EDT65.004.954.704.850.00-4320848.08%
PYPL230915P000675002022-08-05 9:45AM EDT67.505.905.255.450.00-12647.39%
PYPL230915P000700002022-08-08 10:27AM EDT70.005.755.906.10-0.45-7.26%418546.73%
PYPL230915P000725002022-08-03 10:10AM EDT72.506.676.556.800.00-31446.09%
PYPL230915P000750002022-08-08 11:35AM EDT75.007.357.307.50-0.28-3.67%751,65345.29%
PYPL230915P000775002022-08-08 11:38AM EDT77.508.098.108.30-0.11-1.34%21,87844.69%
PYPL230915P000800002022-08-05 11:17AM EDT80.009.288.909.150.00-113944.09%
PYPL230915P000825002022-08-03 10:05AM EDT82.509.679.7510.050.00-13043.49%
PYPL230915P000850002022-08-04 11:18AM EDT85.0011.2010.7511.000.00-20032742.88%
PYPL230915P000875002022-06-13 11:45AM EDT87.5023.2024.0024.550.00-12676.17%
PYPL230915P000900002022-08-05 12:29PM EDT90.0013.4512.8013.050.00-146741.68%
PYPL230915P000925002022-08-08 11:21AM EDT92.5013.8013.9514.20-0.75-5.15%51,50541.19%
PYPL230915P000950002022-08-05 11:23AM EDT95.0015.9015.1015.400.00-299040.70%
PYPL230915P000975002022-08-04 1:05PM EDT97.5016.7816.3016.650.00-19740.20%
PYPL230915P001000002022-08-05 9:45AM EDT100.0018.8017.6517.950.00-187139.69%
PYPL230915P001050002022-07-21 12:48PM EDT105.0029.6520.3520.750.00-891,07238.75%
PYPL230915P001100002022-08-03 3:18PM EDT110.0023.5523.4523.700.00-131,43937.67%
PYPL230915P001150002022-08-05 12:01PM EDT115.0027.4526.6527.000.00-31,12736.92%
PYPL230915P001200002022-08-05 11:53AM EDT120.0030.9530.0530.550.00-165736.31%
PYPL230915P001250002022-08-05 11:03AM EDT125.0034.4533.7034.050.00-5256135.05%
PYPL230915P001300002022-08-08 11:48AM EDT130.0038.2537.4537.90-6.05-13.66%195234.24%
PYPL230915P001350002022-08-03 9:35AM EDT135.0039.6041.4542.000.00-2126433.68%
PYPL230915P001400002022-08-02 1:28PM EDT140.0052.4045.6046.150.00-773232.79%
PYPL230915P001450002022-08-03 9:35AM EDT145.0047.6049.9550.650.00-2039332.75%
PYPL230915P001500002022-08-02 2:52PM EDT150.0061.8554.4054.950.00-781031.38%
PYPL230915P001550002022-08-01 3:32PM EDT155.0067.5059.0059.650.00-2329131.42%
PYPL230915P001600002022-08-02 1:45PM EDT160.0071.6563.7064.250.00-519330.48%
PYPL230915P001650002022-08-02 2:52PM EDT165.0076.0068.4568.950.00-7729.60%
PYPL230915P001700002022-07-14 11:12AM EDT170.00100.4073.2073.800.00-2129.49%
PYPL230915P001750002022-07-15 11:56AM EDT175.00102.4678.1579.000.00-35032.50%
PYPL230915P001800002022-07-13 3:11PM EDT180.00108.1583.3084.000.00-50033.67%
PYPL230915P001850002022-07-14 11:08AM EDT185.00115.6088.2588.800.00-2032.89%
PYPL230915P001900002022-07-27 2:51PM EDT190.00104.3593.1094.000.00-405235.86%
PYPL230915P001950002022-07-28 3:47PM EDT195.00109.1698.1099.000.00-12036.91%
PYPL230915P002000002022-08-05 10:50AM EDT200.00104.10103.15103.950.00-1037.48%
PYPL230915P002100002022-07-28 3:48PM EDT210.00123.70112.95113.800.00-12037.82%
PYPL230915P002200002022-08-01 9:51AM EDT220.00133.00122.95124.000.00-1641.70%
PYPL230915P002300002022-07-28 9:46AM EDT230.00145.81133.10134.150.00-4144.82%
PYPL230915P002400002022-08-02 9:44AM EDT240.00142.86142.95144.20-8.89-5.86%7146.92%
PYPL230915P002500002022-07-19 9:38AM EDT250.00174.30153.05154.250.00-2148.95%
PYPL230915P002600002022-07-29 9:47AM EDT260.00173.64163.20164.350.00-2051.32%
PYPL230915P002700002022-03-17 10:02AM EDT270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-05-02 10:49AM EDT280.00189.00196.20199.350.00-10104.28%
PYPL230915P002900002022-02-03 12:18PM EDT290.00163.50187.50192.500.00--70.00%
PYPL230915P003000002022-05-31 10:06AM EDT300.00216.00230.80232.700.00-10143.02%
PYPL230915P003100002022-04-19 11:29AM EDT310.00205.00227.15230.850.00-10112.46%
PYPL230915P003500002022-05-25 12:56PM EDT350.00270.60270.40274.350.00-20126.98%
PYPL230915P003600002022-01-24 12:14PM EDT360.00205.07257.50262.500.00--00.00%
PYPL230915P003800002022-01-24 12:13PM EDT380.00225.25277.50282.500.00-100.00%