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'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230915C000350002023-01-10 2:30PM EST35.0044.7551.6552.400.00-1735485.67%
PYPL230915C000375002023-01-10 11:47AM EST37.5042.1549.3050.000.00-11881.62%
PYPL230915C000400002023-02-03 11:52AM EST40.0049.0046.8547.60+8.00+19.51%915377.10%
PYPL230915C000425002023-02-02 11:08AM EST42.5047.1044.5045.350.00-22974.24%
PYPL230915C000450002023-02-02 10:49AM EST45.0044.1042.2543.150.00-310172.12%
PYPL230915C000475002023-01-20 1:01PM EST47.5033.8540.0040.950.00-63669.82%
PYPL230915C000500002023-02-03 1:50PM EST50.0038.7537.9038.55-1.90-4.67%767167.20%
PYPL230915C000550002023-02-02 11:09AM EST55.0035.9533.5534.300.00-163163.22%
PYPL230915C000600002023-02-03 11:10AM EST60.0031.1529.5530.25+0.55+1.80%68760.38%
PYPL230915C000625002023-01-23 3:14PM EST62.5022.3727.6028.050.00-24258.26%
PYPL230915C000650002023-01-30 11:26AM EST65.0021.6025.6526.250.00-1024157.08%
PYPL230915C000675002023-02-03 2:45PM EST67.5024.3023.6524.50+5.35+28.23%127855.66%
PYPL230915C000700002023-02-02 10:24AM EST70.0022.7021.9522.450.00-221254.03%
PYPL230915C000725002023-02-03 11:50AM EST72.5021.7520.2020.65+0.53+2.50%915352.65%
PYPL230915C000750002023-02-03 10:50AM EST75.0020.2518.7019.25+0.90+4.65%114452.44%
PYPL230915C000775002023-02-03 2:43PM EST77.5017.6017.1017.40+2.60+17.33%483050.78%
PYPL230915C000800002023-02-03 1:25PM EST80.0016.4215.7015.95-0.47-2.78%21,33450.12%
PYPL230915C000825002023-02-01 2:50PM EST82.5012.2514.1514.500.00-101,49849.57%
PYPL230915C000850002023-02-03 3:54PM EST85.0013.1012.8513.20+0.15+1.16%71,42748.84%
PYPL230915C000875002023-02-03 12:58PM EST87.5012.3511.6011.95-0.15-1.20%101,05548.05%
PYPL230915C000900002023-02-03 3:46PM EST90.0010.6510.3510.75-1.18-9.97%193,63047.18%
PYPL230915C000925002023-02-02 1:12PM EST92.5010.729.259.650.00-632046.42%
PYPL230915C000950002023-02-03 1:50PM EST95.008.758.258.65-1.00-10.26%91,69945.79%
PYPL230915C000975002023-02-03 1:50PM EST97.507.807.357.650.00-1676744.89%
PYPL230915C001000002023-02-03 2:19PM EST100.006.806.506.80-0.10-1.45%173,41544.30%
PYPL230915C001050002023-02-03 3:54PM EST105.005.355.055.35-0.06-1.11%444,36043.35%
PYPL230915C001100002023-02-03 3:36PM EST110.004.103.904.20+0.05+1.23%1072,49442.68%
PYPL230915C001150002023-02-03 12:17PM EST115.003.553.003.20+0.42+13.42%102,60341.75%
PYPL230915C001200002023-02-03 3:38PM EST120.002.412.332.50-0.06-2.43%371,06641.44%
PYPL230915C001250002023-02-03 12:46PM EST125.002.141.721.92+0.28+15.05%1511,36741.02%
PYPL230915C001300002023-02-03 12:46PM EST130.001.651.341.49+0.24+17.02%61,07040.81%
PYPL230915C001350002023-02-03 3:08PM EST135.001.121.031.14-0.18-13.85%20732640.53%
PYPL230915C001400002023-02-03 2:37PM EST140.000.890.850.93-0.07-7.29%3286340.87%
PYPL230915C001450002023-02-03 1:56PM EST145.000.730.660.71+0.05+7.35%1039740.63%
PYPL230915C001500002023-02-03 1:14PM EST150.000.570.500.58+0.01+1.79%62,01640.94%
PYPL230915C001550002023-02-03 3:44PM EST155.000.470.430.47+0.03+6.82%164141.16%
PYPL230915C001600002023-02-02 3:56PM EST160.000.390.350.390.00-1147641.53%
PYPL230915C001650002023-02-03 10:50AM EST165.000.340.270.34+0.03+9.68%3495642.19%
PYPL230915C001700002023-02-03 3:07PM EST170.000.270.210.29-0.01-3.57%2927442.63%
PYPL230915C001750002023-01-26 9:36AM EST175.000.120.210.250.00-12,13043.12%
PYPL230915C001800002023-02-02 12:36PM EST180.000.220.150.220.00-572,41043.65%
PYPL230915C001850002023-01-17 12:36PM EST185.000.110.130.190.00-1235444.09%
PYPL230915C001900002023-02-03 10:48AM EST190.000.180.110.17+0.02+12.50%91,19244.63%
PYPL230915C001950002023-02-02 2:35PM EST195.000.150.090.150.00-324645.12%
PYPL230915C002000002023-02-02 3:03PM EST200.000.100.100.140.00-913,05645.85%
PYPL230915C002100002023-02-03 11:49AM EST210.000.110.080.11+0.01+10.00%2150246.68%
PYPL230915C002200002023-02-02 12:01PM EST220.000.060.060.090.00-846247.56%
PYPL230915C002300002023-01-30 2:05PM EST230.000.020.050.070.00-120048.05%
PYPL230915C002400002023-02-02 12:01PM EST240.000.040.030.060.00-531,60249.02%
PYPL230915C002500002023-01-30 11:28AM EST250.000.010.020.040.00-2067148.63%
PYPL230915C002600002023-02-03 3:44PM EST260.000.020.020.040.00-621650.20%
PYPL230915C002700002023-02-03 3:13PM EST270.000.030.000.04+0.01+50.00%145451.56%
PYPL230915C002800002023-02-02 3:24PM EST280.000.030.000.090.00-11,78853.71%
PYPL230915C002900002022-12-28 12:22PM EST290.000.040.000.020.00-14551.17%
PYPL230915C003000002023-02-03 3:13PM EST300.000.010.010.030.00-238752.34%
PYPL230915C003100002023-01-25 1:35PM EST310.000.010.000.080.00-412957.03%
PYPL230915C003200002022-12-28 3:05PM EST320.000.020.000.050.00-216255.86%
PYPL230915C003300002022-10-31 2:01PM EST330.000.170.000.150.00-5217062.89%
PYPL230915C003400002022-11-01 1:45PM EST340.000.110.000.150.00-15364.06%
PYPL230915C003500002023-01-23 10:56AM EST350.000.010.000.070.00-1036260.74%
PYPL230915C003600002022-11-11 10:08AM EST360.000.080.000.110.00-5029164.26%
PYPL230915C003700002022-11-01 2:22PM EST370.000.090.000.150.00-228167.38%
PYPL230915C003800002023-02-03 2:18PM EST380.000.010.000.060.00-152862.89%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230915P000350002023-02-03 1:53PM EST35.000.330.310.38+0.03+10.00%8518362.31%
PYPL230915P000375002023-01-30 3:56PM EST37.500.500.380.420.00-11859.52%
PYPL230915P000400002023-02-01 2:50PM EST40.000.570.480.520.00-1546257.76%
PYPL230915P000425002023-01-26 10:00AM EST42.500.740.590.630.00-1755.96%
PYPL230915P000450002023-02-02 11:04AM EST45.000.710.710.770.00-266354.22%
PYPL230915P000475002023-01-31 2:27PM EST47.501.090.890.980.00-422453.17%
PYPL230915P000500002023-02-03 1:46PM EST50.001.141.071.19+0.07+6.54%3189451.76%
PYPL230915P000550002023-02-03 3:49PM EST55.001.661.581.71+0.09+5.73%561,93649.87%
PYPL230915P000600002023-02-03 1:42PM EST60.002.342.302.43+0.25+11.96%12,30247.69%
PYPL230915P000625002023-02-02 12:36PM EST62.502.472.742.870.00-32,19846.68%
PYPL230915P000650002023-02-03 2:20PM EST65.003.323.253.40+0.15+4.73%13,39745.87%
PYPL230915P000675002023-02-03 9:30AM EST67.503.853.854.00+0.25+6.94%181,89945.11%
PYPL230915P000700002023-02-03 11:03AM EST70.004.284.504.70-0.02-0.47%21,77844.49%
PYPL230915P000725002023-02-02 1:52PM EST72.504.715.205.400.00-283,07243.53%
PYPL230915P000750002023-02-03 3:50PM EST75.006.036.006.20+0.48+8.65%33,64042.70%
PYPL230915P000775002023-02-03 3:51PM EST77.506.856.807.10+0.30+4.58%64,97241.97%
PYPL230915P000800002023-02-03 12:49PM EST80.007.427.758.05-0.28-3.64%75,08741.11%
PYPL230915P000825002023-02-03 1:16PM EST82.508.758.809.10-0.96-9.89%1171040.33%
PYPL230915P000850002023-02-03 3:10PM EST85.0010.069.9510.25+0.46+4.79%91,25339.61%
PYPL230915P000875002023-02-03 3:57PM EST87.5011.2911.1511.45+0.59+5.51%2031,40738.74%
PYPL230915P000900002023-01-31 10:48AM EST90.0012.5512.4512.80-2.50-16.61%51,76038.10%
PYPL230915P000925002023-02-03 10:37AM EST92.5013.4013.8514.30+0.23+1.75%1051,68737.70%
PYPL230915P000950002023-02-03 1:24PM EST95.0015.0515.3015.75+0.45+3.08%41,66736.78%
PYPL230915P000975002023-02-03 12:09PM EST97.5016.1516.8517.30-2.62-13.96%1428735.89%
PYPL230915P001000002023-02-03 3:50PM EST100.0018.7018.5018.95-3.22-14.69%9891,35235.05%
PYPL230915P001050002023-02-03 2:17PM EST105.0022.2522.1522.65+0.30+1.37%271,31933.99%
PYPL230915P001100002023-02-03 12:20PM EST110.0025.8026.1526.55-4.30-14.29%233,15232.42%
PYPL230915P001150002023-02-03 2:17PM EST115.0030.4530.3530.80+0.15+0.50%481,43631.24%
PYPL230915P001200002023-02-03 2:56PM EST120.0035.0534.8535.30+0.20+0.57%1677830.30%
PYPL230915P001250002023-02-03 1:30PM EST125.0039.1539.4040.00+0.90+2.35%502129.83%
PYPL230915P001300002023-02-03 12:46PM EST130.0042.7444.2544.95-0.36-0.84%1952231.52%
PYPL230915P001350002023-01-26 12:13PM EST135.0055.1049.2049.950.00-1733.67%
PYPL230915P001400002022-12-08 3:05PM EST140.0065.9063.0563.800.00-521083.11%
PYPL230915P001450002022-11-23 3:33PM EST145.0064.2475.0576.250.00-350114.16%
PYPL230915P001500002023-01-18 10:41AM EST150.0070.5064.1564.900.00-1038.77%
PYPL230915P001550002022-11-04 2:23PM EST155.0080.7079.9080.700.00-420598.74%
PYPL230915P001600002023-01-27 1:47PM EST160.0077.5674.0574.950.00-1643.02%
PYPL230915P001650002022-09-22 9:27AM EST165.0075.9080.7081.550.00-1057.21%
PYPL230915P001700002022-09-19 2:37PM EST170.0075.3185.2085.800.00-1153.27%
PYPL230915P001750002022-09-15 9:31AM EST175.0077.6294.1595.150.00-1082.59%
PYPL230915P001800002022-12-22 12:29PM EST180.00113.05100.40101.450.00-4090.78%
PYPL230915P001850002022-10-12 8:30AM EST185.0099.950.000.000.00-100.00%
PYPL230915P001900002023-01-06 2:18PM EST190.00113.50104.00104.900.00-2051.07%
PYPL230915P001950002022-09-13 8:34AM EST195.00100.40114.25115.750.00-3091.61%
PYPL230915P002000002023-01-31 9:45AM EST200.00119.90114.00114.900.00-1153.61%
PYPL230915P002100002023-01-11 9:44AM EST210.00131.50123.75125.050.00-1058.74%
PYPL230915P002200002022-12-07 11:18AM EST220.00147.50143.45144.000.00-40117.11%
PYPL230915P002300002022-09-13 12:52PM EST230.00133.80145.20146.500.00-2073.66%
PYPL230915P002400002022-09-14 9:37AM EST240.00143.90157.80159.100.00-2095.92%
PYPL230915P002500002023-02-02 10:29AM EST250.00163.35163.80165.05-0.15-0.09%1067.38%
PYPL230915P002600002023-01-23 10:03AM EST260.00181.10173.30175.400.00-1074.73%
PYPL230915P002700002022-03-17 9:02AM EST270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-11-10 2:25PM EST280.00194.36204.85208.000.00-55144.27%
PYPL230915P002900002022-09-13 12:52PM EST290.00193.80204.60206.850.00-2084.38%
PYPL230915P003000002022-08-15 8:46AM EST300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 10:29AM EST310.00205.00227.15230.850.00-10114.09%
PYPL230915P003500002022-05-25 11:56AM EST350.00270.60270.40274.350.00-20139.36%
PYPL230915P003600002022-01-24 11:14AM EST360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 2:51PM EST370.00282.35282.10285.550.00-80094.09%
PYPL230915P003800002022-09-28 2:50PM EST380.00288.45292.15295.600.00-101096.04%