Italia markets closed
Dow Jones
32.842,44 +38,97 (+0,12%) Nasdaq
12.666,56 +9,01 (+0,07%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0200 +0,0012 (+0,12%) BTC-EUR
23.473,32 +636,54 (+2,79%) CMC Crypto 200
556,22 +13,34 (+2,46%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:49PM EDT. Mercato aperto.
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915C00035000 | 2022-07-27 1:27PM EDT | 35.00 | 53.60 | 63.55 | 64.10 | 0.00 | - | 1 | 0 | 75.71% |
| PYPL230915C00037500 | 2022-07-19 12:24PM EDT | 37.50 | 43.60 | 61.05 | 61.80 | 0.00 | - | 1 | 11 | 72.07% |
| PYPL230915C00040000 | 2022-08-03 2:35PM EDT | 40.00 | 61.03 | 59.00 | 59.65 | 0.00 | - | 11 | 36 | 71.17% |
| PYPL230915C00042500 | 2022-08-03 2:35PM EDT | 42.50 | 58.88 | 56.75 | 57.45 | 0.00 | - | 10 | 23 | 69.09% |
| PYPL230915C00045000 | 2022-05-27 11:49AM EDT | 45.00 | 44.50 | 37.50 | 39.45 | 0.00 | - | 2 | 37 | 0.00% |
| PYPL230915C00047500 | 2022-08-01 2:04PM EDT | 47.50 | 45.00 | 52.60 | 53.60 | 0.00 | - | 1 | 34 | 67.70% |
| PYPL230915C00050000 | 2022-08-03 1:54PM EDT | 50.00 | 52.45 | 50.35 | 51.10 | 0.00 | - | 20 | 40 | 64.53% |
| PYPL230915C00055000 | 2022-06-29 9:30AM EDT | 55.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PYPL230915C00060000 | 2022-08-04 3:01PM EDT | 60.00 | 43.45 | 42.45 | 43.10 | 0.00 | - | 5 | 56 | 59.96% |
| PYPL230915C00062500 | 2022-08-08 10:03AM EDT | 62.50 | 42.80 | 40.45 | 41.10 | +2.22 | +5.47% | 1 | 33 | 58.50% |
| PYPL230915C00065000 | 2022-08-02 3:38PM EDT | 65.00 | 34.45 | 38.60 | 39.25 | 0.00 | - | 1 | 103 | 57.57% |
| PYPL230915C00067500 | 2022-08-02 3:58PM EDT | 67.50 | 32.50 | 36.85 | 37.55 | 0.00 | - | 1 | 42 | 56.98% |
| PYPL230915C00070000 | 2022-08-08 10:36AM EDT | 70.00 | 36.70 | 35.05 | 35.60 | +2.70 | +7.94% | 1 | 187 | 55.72% |
| PYPL230915C00072500 | 2022-08-04 3:27PM EDT | 72.50 | 34.30 | 33.25 | 33.90 | 0.00 | - | 1 | 21 | 54.80% |
| PYPL230915C00075000 | 2022-08-05 11:03AM EDT | 75.00 | 31.00 | 31.50 | 32.10 | 0.00 | - | 8 | 110 | 53.69% |
| PYPL230915C00077500 | 2022-08-01 10:34AM EDT | 77.50 | 25.00 | 29.95 | 30.40 | 0.00 | - | 5 | 95 | 52.95% |
| PYPL230915C00080000 | 2022-08-05 11:00AM EDT | 80.00 | 27.85 | 28.30 | 28.95 | 0.00 | - | 44 | 303 | 52.33% |
| PYPL230915C00082500 | 2022-08-08 12:28PM EDT | 82.50 | 26.94 | 26.80 | 27.45 | -0.91 | -3.27% | 1 | 67 | 51.73% |
| PYPL230915C00085000 | 2022-08-08 11:10AM EDT | 85.00 | 26.60 | 25.35 | 25.80 | +1.55 | +6.19% | 2 | 119 | 50.87% |
| PYPL230915C00087500 | 2022-08-08 9:33AM EDT | 87.50 | 24.00 | 23.80 | 24.45 | -0.90 | -3.61% | 1 | 16 | 50.17% |
| PYPL230915C00090000 | 2022-08-03 3:40PM EDT | 90.00 | 24.20 | 22.60 | 23.05 | 0.00 | - | 20 | 182 | 50.37% |
| PYPL230915C00092500 | 2022-08-05 11:01AM EDT | 92.50 | 20.70 | 21.05 | 21.65 | 0.00 | - | 7 | 59 | 49.58% |
| PYPL230915C00095000 | 2022-08-08 12:28PM EDT | 95.00 | 20.14 | 20.10 | 20.45 | +0.36 | +1.82% | 12 | 96 | 49.19% |
| PYPL230915C00097500 | 2022-08-08 11:50AM EDT | 97.50 | 18.72 | 18.80 | 19.20 | +0.28 | +1.52% | 2 | 127 | 48.57% |
| PYPL230915C00100000 | 2022-08-08 11:06AM EDT | 100.00 | 18.70 | 17.70 | 18.10 | +1.62 | +9.48% | 4 | 657 | 48.22% |
| PYPL230915C00105000 | 2022-08-08 9:56AM EDT | 105.00 | 16.25 | 15.55 | 16.00 | +1.25 | +8.33% | 7 | 395 | 47.43% |
| PYPL230915C00110000 | 2022-08-08 10:43AM EDT | 110.00 | 14.60 | 13.60 | 14.05 | +1.20 | +8.96% | 60 | 909 | 46.60% |
| PYPL230915C00115000 | 2022-08-08 10:43AM EDT | 115.00 | 12.80 | 11.85 | 12.25 | +1.32 | +11.50% | 334 | 421 | 45.73% |
| PYPL230915C00120000 | 2022-08-08 10:43AM EDT | 120.00 | 11.20 | 10.25 | 10.60 | +1.20 | +12.00% | 47 | 834 | 44.85% |
| PYPL230915C00125000 | 2022-08-08 10:37AM EDT | 125.00 | 9.85 | 8.95 | 9.35 | +1.00 | +11.30% | 286 | 1,125 | 44.60% |
| PYPL230915C00130000 | 2022-08-05 12:19PM EDT | 130.00 | 7.57 | 7.65 | 8.10 | 0.00 | - | 4 | 852 | 44.00% |
| PYPL230915C00135000 | 2022-08-08 11:35AM EDT | 135.00 | 6.83 | 6.65 | 7.05 | +0.50 | +7.90% | 4 | 216 | 43.60% |
| PYPL230915C00140000 | 2022-08-05 10:33AM EDT | 140.00 | 5.88 | 5.70 | 6.10 | 0.00 | - | 1 | 462 | 43.16% |
| PYPL230915C00145000 | 2022-08-03 3:47PM EDT | 145.00 | 5.84 | 4.90 | 5.25 | 0.00 | - | 1 | 57 | 42.70% |
| PYPL230915C00150000 | 2022-08-05 3:54PM EDT | 150.00 | 4.19 | 4.20 | 4.65 | 0.00 | - | 5 | 623 | 42.74% |
| PYPL230915C00155000 | 2022-08-08 11:18AM EDT | 155.00 | 4.00 | 3.60 | 4.00 | -0.12 | -2.91% | 22 | 164 | 42.36% |
| PYPL230915C00160000 | 2022-08-08 11:43AM EDT | 160.00 | 3.20 | 3.10 | 3.50 | -0.49 | -13.28% | 1 | 256 | 42.24% |
| PYPL230915C00165000 | 2022-08-08 12:12PM EDT | 165.00 | 2.85 | 2.72 | 3.05 | -0.50 | -14.93% | 1 | 1,003 | 42.09% |
| PYPL230915C00170000 | 2022-08-05 12:19PM EDT | 170.00 | 2.48 | 2.37 | 2.67 | 0.00 | - | 4 | 137 | 42.00% |
| PYPL230915C00175000 | 2022-08-08 9:53AM EDT | 175.00 | 2.35 | 2.05 | 2.34 | +0.28 | +13.53% | 7 | 111 | 41.94% |
| PYPL230915C00180000 | 2022-08-08 10:16AM EDT | 180.00 | 2.25 | 1.79 | 2.09 | 0.00 | - | 1 | 1,426 | 42.07% |
| PYPL230915C00185000 | 2022-08-03 12:40PM EDT | 185.00 | 1.96 | 1.56 | 1.80 | 0.00 | - | 2 | 318 | 41.82% |
| PYPL230915C00190000 | 2022-08-08 11:25AM EDT | 190.00 | 1.54 | 1.36 | 1.58 | -0.76 | -33.04% | 201 | 1,175 | 41.77% |
| PYPL230915C00195000 | 2022-07-28 12:13PM EDT | 195.00 | 0.95 | 1.20 | 1.49 | 0.00 | - | 4 | 89 | 42.37% |
| PYPL230915C00200000 | 2022-08-05 3:58PM EDT | 200.00 | 1.20 | 1.08 | 1.27 | 0.00 | - | 31 | 1,754 | 42.04% |
| PYPL230915C00210000 | 2022-08-08 12:27PM EDT | 210.00 | 1.00 | 0.82 | 1.00 | +0.09 | +9.89% | 1 | 523 | 42.09% |
| PYPL230915C00220000 | 2022-08-08 10:48AM EDT | 220.00 | 0.73 | 0.66 | 0.86 | 0.00 | - | 1 | 462 | 42.77% |
| PYPL230915C00230000 | 2022-08-08 9:46AM EDT | 230.00 | 0.59 | 0.59 | 0.82 | -0.13 | -18.06% | 1 | 170 | 44.14% |
| PYPL230915C00240000 | 2022-08-02 12:04PM EDT | 240.00 | 0.47 | 0.25 | 0.77 | 0.00 | - | 99 | 1,595 | 45.29% |
| PYPL230915C00250000 | 2022-08-03 10:25AM EDT | 250.00 | 0.54 | 0.12 | 0.64 | 0.00 | - | 2 | 711 | 45.44% |
| PYPL230915C00260000 | 2022-08-04 3:47PM EDT | 260.00 | 0.45 | 0.04 | 0.74 | 0.00 | - | 3 | 226 | 47.97% |
| PYPL230915C00270000 | 2022-08-03 10:28AM EDT | 270.00 | 0.44 | 0.14 | 0.69 | 0.00 | - | 21 | 440 | 48.83% |
| PYPL230915C00280000 | 2022-08-01 11:59AM EDT | 280.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 1 | 1,707 | 49.68% |
| PYPL230915C00290000 | 2022-07-21 3:26PM EDT | 290.00 | 0.17 | 0.08 | 0.59 | 0.00 | - | 10 | 43 | 50.20% |
| PYPL230915C00300000 | 2022-08-01 11:23AM EDT | 300.00 | 0.20 | 0.09 | 0.31 | 0.00 | - | 1 | 318 | 46.97% |
| PYPL230915C00310000 | 2022-08-02 2:18PM EDT | 310.00 | 0.31 | 0.18 | 0.24 | 0.00 | - | 1 | 80 | 46.53% |
| PYPL230915C00320000 | 2022-08-04 9:30AM EDT | 320.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 1 | 166 | 51.64% |
| PYPL230915C00330000 | 2022-08-03 9:30AM EDT | 330.00 | 0.49 | 0.01 | 0.41 | 0.00 | - | 1 | 33 | 52.00% |
| PYPL230915C00340000 | 2022-08-02 12:14PM EDT | 340.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 73 | 44 | 52.47% |
| PYPL230915C00350000 | 2022-04-28 1:40PM EDT | 350.00 | 0.74 | 0.00 | 0.86 | 0.00 | - | 21 | 297 | 54.30% |
| PYPL230915C00360000 | 2022-04-28 1:40PM EDT | 360.00 | 0.71 | 0.00 | 0.84 | 0.00 | - | 21 | 241 | 55.08% |
| PYPL230915C00370000 | 2022-07-25 2:52PM EDT | 370.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 21 | 181 | 51.81% |
| PYPL230915C00380000 | 2022-07-29 10:35AM EDT | 380.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | 51 | 347 | 52.64% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915P00035000 | 2022-08-03 9:45AM EDT | 35.00 | 0.76 | 0.59 | 1.38 | 0.00 | - | 6 | 17 | 62.72% |
| PYPL230915P00037500 | 2022-08-02 3:04PM EDT | 37.50 | 1.60 | 0.64 | 1.39 | 0.00 | - | 3 | 8 | 59.25% |
| PYPL230915P00040000 | 2022-07-28 2:47PM EDT | 40.00 | 2.19 | 0.80 | 1.72 | 0.00 | - | 2 | 333 | 58.55% |
| PYPL230915P00042500 | 2022-07-28 2:45PM EDT | 42.50 | 2.58 | 1.12 | 1.71 | 0.00 | - | - | 1 | 56.62% |
| PYPL230915P00045000 | 2022-08-03 11:05AM EDT | 45.00 | 1.65 | 1.57 | 1.75 | 0.00 | - | 1 | 625 | 55.46% |
| PYPL230915P00047500 | 2022-08-03 9:56AM EDT | 47.50 | 2.19 | 1.84 | 2.00 | 0.00 | - | 4 | 9 | 54.26% |
| PYPL230915P00050000 | 2022-08-04 10:10AM EDT | 50.00 | 2.45 | 2.15 | 2.28 | 0.00 | - | 1 | 683 | 53.16% |
| PYPL230915P00055000 | 2022-08-04 12:06PM EDT | 55.00 | 3.16 | 2.92 | 3.00 | 0.00 | - | 1 | 2,915 | 51.47% |
| PYPL230915P00060000 | 2022-08-03 1:22PM EDT | 60.00 | 3.90 | 3.70 | 3.85 | 0.00 | - | 15 | 1,445 | 49.84% |
| PYPL230915P00062500 | 2022-08-03 1:22PM EDT | 62.50 | 4.40 | 4.20 | 4.35 | 0.00 | - | 26 | 478 | 49.04% |
| PYPL230915P00065000 | 2022-08-03 1:23PM EDT | 65.00 | 4.95 | 4.70 | 4.85 | 0.00 | - | 43 | 208 | 48.08% |
| PYPL230915P00067500 | 2022-08-05 9:45AM EDT | 67.50 | 5.90 | 5.25 | 5.45 | 0.00 | - | 1 | 26 | 47.39% |
| PYPL230915P00070000 | 2022-08-08 10:27AM EDT | 70.00 | 5.75 | 5.90 | 6.10 | -0.45 | -7.26% | 4 | 185 | 46.73% |
| PYPL230915P00072500 | 2022-08-03 10:10AM EDT | 72.50 | 6.67 | 6.55 | 6.80 | 0.00 | - | 3 | 14 | 46.09% |
| PYPL230915P00075000 | 2022-08-08 11:35AM EDT | 75.00 | 7.35 | 7.30 | 7.50 | -0.28 | -3.67% | 75 | 1,653 | 45.29% |
| PYPL230915P00077500 | 2022-08-08 11:38AM EDT | 77.50 | 8.09 | 8.10 | 8.30 | -0.11 | -1.34% | 2 | 1,878 | 44.69% |
| PYPL230915P00080000 | 2022-08-05 11:17AM EDT | 80.00 | 9.28 | 8.90 | 9.15 | 0.00 | - | 1 | 139 | 44.09% |
| PYPL230915P00082500 | 2022-08-03 10:05AM EDT | 82.50 | 9.67 | 9.75 | 10.05 | 0.00 | - | 1 | 30 | 43.49% |
| PYPL230915P00085000 | 2022-08-04 11:18AM EDT | 85.00 | 11.20 | 10.75 | 11.00 | 0.00 | - | 200 | 327 | 42.88% |
| PYPL230915P00087500 | 2022-06-13 11:45AM EDT | 87.50 | 23.20 | 24.00 | 24.55 | 0.00 | - | 1 | 26 | 76.17% |
| PYPL230915P00090000 | 2022-08-05 12:29PM EDT | 90.00 | 13.45 | 12.80 | 13.05 | 0.00 | - | 1 | 467 | 41.68% |
| PYPL230915P00092500 | 2022-08-08 11:21AM EDT | 92.50 | 13.80 | 13.95 | 14.20 | -0.75 | -5.15% | 5 | 1,505 | 41.19% |
| PYPL230915P00095000 | 2022-08-05 11:23AM EDT | 95.00 | 15.90 | 15.10 | 15.40 | 0.00 | - | 2 | 990 | 40.70% |
| PYPL230915P00097500 | 2022-08-04 1:05PM EDT | 97.50 | 16.78 | 16.30 | 16.65 | 0.00 | - | 1 | 97 | 40.20% |
| PYPL230915P00100000 | 2022-08-05 9:45AM EDT | 100.00 | 18.80 | 17.65 | 17.95 | 0.00 | - | 1 | 871 | 39.69% |
| PYPL230915P00105000 | 2022-07-21 12:48PM EDT | 105.00 | 29.65 | 20.35 | 20.75 | 0.00 | - | 89 | 1,072 | 38.75% |
| PYPL230915P00110000 | 2022-08-03 3:18PM EDT | 110.00 | 23.55 | 23.45 | 23.70 | 0.00 | - | 13 | 1,439 | 37.67% |
| PYPL230915P00115000 | 2022-08-05 12:01PM EDT | 115.00 | 27.45 | 26.65 | 27.00 | 0.00 | - | 3 | 1,127 | 36.92% |
| PYPL230915P00120000 | 2022-08-05 11:53AM EDT | 120.00 | 30.95 | 30.05 | 30.55 | 0.00 | - | 1 | 657 | 36.31% |
| PYPL230915P00125000 | 2022-08-05 11:03AM EDT | 125.00 | 34.45 | 33.70 | 34.05 | 0.00 | - | 52 | 561 | 35.05% |
| PYPL230915P00130000 | 2022-08-08 11:48AM EDT | 130.00 | 38.25 | 37.45 | 37.90 | -6.05 | -13.66% | 1 | 952 | 34.24% |
| PYPL230915P00135000 | 2022-08-03 9:35AM EDT | 135.00 | 39.60 | 41.45 | 42.00 | 0.00 | - | 21 | 264 | 33.68% |
| PYPL230915P00140000 | 2022-08-02 1:28PM EDT | 140.00 | 52.40 | 45.60 | 46.15 | 0.00 | - | 7 | 732 | 32.79% |
| PYPL230915P00145000 | 2022-08-03 9:35AM EDT | 145.00 | 47.60 | 49.95 | 50.65 | 0.00 | - | 20 | 393 | 32.75% |
| PYPL230915P00150000 | 2022-08-02 2:52PM EDT | 150.00 | 61.85 | 54.40 | 54.95 | 0.00 | - | 7 | 810 | 31.38% |
| PYPL230915P00155000 | 2022-08-01 3:32PM EDT | 155.00 | 67.50 | 59.00 | 59.65 | 0.00 | - | 23 | 291 | 31.42% |
| PYPL230915P00160000 | 2022-08-02 1:45PM EDT | 160.00 | 71.65 | 63.70 | 64.25 | 0.00 | - | 5 | 193 | 30.48% |
| PYPL230915P00165000 | 2022-08-02 2:52PM EDT | 165.00 | 76.00 | 68.45 | 68.95 | 0.00 | - | 7 | 7 | 29.60% |
| PYPL230915P00170000 | 2022-07-14 11:12AM EDT | 170.00 | 100.40 | 73.20 | 73.80 | 0.00 | - | 2 | 1 | 29.49% |
| PYPL230915P00175000 | 2022-07-15 11:56AM EDT | 175.00 | 102.46 | 78.15 | 79.00 | 0.00 | - | 35 | 0 | 32.50% |
| PYPL230915P00180000 | 2022-07-13 3:11PM EDT | 180.00 | 108.15 | 83.30 | 84.00 | 0.00 | - | 50 | 0 | 33.67% |
| PYPL230915P00185000 | 2022-07-14 11:08AM EDT | 185.00 | 115.60 | 88.25 | 88.80 | 0.00 | - | 2 | 0 | 32.89% |
| PYPL230915P00190000 | 2022-07-27 2:51PM EDT | 190.00 | 104.35 | 93.10 | 94.00 | 0.00 | - | 40 | 52 | 35.86% |
| PYPL230915P00195000 | 2022-07-28 3:47PM EDT | 195.00 | 109.16 | 98.10 | 99.00 | 0.00 | - | 12 | 0 | 36.91% |
| PYPL230915P00200000 | 2022-08-05 10:50AM EDT | 200.00 | 104.10 | 103.15 | 103.95 | 0.00 | - | 1 | 0 | 37.48% |
| PYPL230915P00210000 | 2022-07-28 3:48PM EDT | 210.00 | 123.70 | 112.95 | 113.80 | 0.00 | - | 12 | 0 | 37.82% |
| PYPL230915P00220000 | 2022-08-01 9:51AM EDT | 220.00 | 133.00 | 122.95 | 124.00 | 0.00 | - | 1 | 6 | 41.70% |
| PYPL230915P00230000 | 2022-07-28 9:46AM EDT | 230.00 | 145.81 | 133.10 | 134.15 | 0.00 | - | 4 | 1 | 44.82% |
| PYPL230915P00240000 | 2022-08-02 9:44AM EDT | 240.00 | 142.86 | 142.95 | 144.20 | -8.89 | -5.86% | 7 | 1 | 46.92% |
| PYPL230915P00250000 | 2022-07-19 9:38AM EDT | 250.00 | 174.30 | 153.05 | 154.25 | 0.00 | - | 2 | 1 | 48.95% |
| PYPL230915P00260000 | 2022-07-29 9:47AM EDT | 260.00 | 173.64 | 163.20 | 164.35 | 0.00 | - | 2 | 0 | 51.32% |
| PYPL230915P00270000 | 2022-03-17 10:02AM EDT | 270.00 | 160.97 | 165.50 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00280000 | 2022-05-02 10:49AM EDT | 280.00 | 189.00 | 196.20 | 199.35 | 0.00 | - | 1 | 0 | 104.28% |
| PYPL230915P00290000 | 2022-02-03 12:18PM EDT | 290.00 | 163.50 | 187.50 | 192.50 | 0.00 | - | - | 7 | 0.00% |
| PYPL230915P00300000 | 2022-05-31 10:06AM EDT | 300.00 | 216.00 | 230.80 | 232.70 | 0.00 | - | 1 | 0 | 143.02% |
| PYPL230915P00310000 | 2022-04-19 11:29AM EDT | 310.00 | 205.00 | 227.15 | 230.85 | 0.00 | - | 1 | 0 | 112.46% |
| PYPL230915P00350000 | 2022-05-25 12:56PM EDT | 350.00 | 270.60 | 270.40 | 274.35 | 0.00 | - | 2 | 0 | 126.98% |
| PYPL230915P00360000 | 2022-01-24 12:14PM EDT | 360.00 | 205.07 | 257.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230915P00380000 | 2022-01-24 12:13PM EDT | 380.00 | 225.25 | 277.50 | 282.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
