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'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915C00035000 | 2023-01-10 2:30PM EST | 35.00 | 44.75 | 51.65 | 52.40 | 0.00 | - | 17 | 354 | 85.67% |
| PYPL230915C00037500 | 2023-01-10 11:47AM EST | 37.50 | 42.15 | 49.30 | 50.00 | 0.00 | - | 1 | 18 | 81.62% |
| PYPL230915C00040000 | 2023-02-03 11:52AM EST | 40.00 | 49.00 | 46.85 | 47.60 | +8.00 | +19.51% | 9 | 153 | 77.10% |
| PYPL230915C00042500 | 2023-02-02 11:08AM EST | 42.50 | 47.10 | 44.50 | 45.35 | 0.00 | - | 2 | 29 | 74.24% |
| PYPL230915C00045000 | 2023-02-02 10:49AM EST | 45.00 | 44.10 | 42.25 | 43.15 | 0.00 | - | 3 | 101 | 72.12% |
| PYPL230915C00047500 | 2023-01-20 1:01PM EST | 47.50 | 33.85 | 40.00 | 40.95 | 0.00 | - | 6 | 36 | 69.82% |
| PYPL230915C00050000 | 2023-02-03 1:50PM EST | 50.00 | 38.75 | 37.90 | 38.55 | -1.90 | -4.67% | 76 | 71 | 67.20% |
| PYPL230915C00055000 | 2023-02-02 11:09AM EST | 55.00 | 35.95 | 33.55 | 34.30 | 0.00 | - | 16 | 31 | 63.22% |
| PYPL230915C00060000 | 2023-02-03 11:10AM EST | 60.00 | 31.15 | 29.55 | 30.25 | +0.55 | +1.80% | 6 | 87 | 60.38% |
| PYPL230915C00062500 | 2023-01-23 3:14PM EST | 62.50 | 22.37 | 27.60 | 28.05 | 0.00 | - | 2 | 42 | 58.26% |
| PYPL230915C00065000 | 2023-01-30 11:26AM EST | 65.00 | 21.60 | 25.65 | 26.25 | 0.00 | - | 10 | 241 | 57.08% |
| PYPL230915C00067500 | 2023-02-03 2:45PM EST | 67.50 | 24.30 | 23.65 | 24.50 | +5.35 | +28.23% | 1 | 278 | 55.66% |
| PYPL230915C00070000 | 2023-02-02 10:24AM EST | 70.00 | 22.70 | 21.95 | 22.45 | 0.00 | - | 2 | 212 | 54.03% |
| PYPL230915C00072500 | 2023-02-03 11:50AM EST | 72.50 | 21.75 | 20.20 | 20.65 | +0.53 | +2.50% | 9 | 153 | 52.65% |
| PYPL230915C00075000 | 2023-02-03 10:50AM EST | 75.00 | 20.25 | 18.70 | 19.25 | +0.90 | +4.65% | 1 | 144 | 52.44% |
| PYPL230915C00077500 | 2023-02-03 2:43PM EST | 77.50 | 17.60 | 17.10 | 17.40 | +2.60 | +17.33% | 4 | 830 | 50.78% |
| PYPL230915C00080000 | 2023-02-03 1:25PM EST | 80.00 | 16.42 | 15.70 | 15.95 | -0.47 | -2.78% | 2 | 1,334 | 50.12% |
| PYPL230915C00082500 | 2023-02-01 2:50PM EST | 82.50 | 12.25 | 14.15 | 14.50 | 0.00 | - | 10 | 1,498 | 49.57% |
| PYPL230915C00085000 | 2023-02-03 3:54PM EST | 85.00 | 13.10 | 12.85 | 13.20 | +0.15 | +1.16% | 7 | 1,427 | 48.84% |
| PYPL230915C00087500 | 2023-02-03 12:58PM EST | 87.50 | 12.35 | 11.60 | 11.95 | -0.15 | -1.20% | 10 | 1,055 | 48.05% |
| PYPL230915C00090000 | 2023-02-03 3:46PM EST | 90.00 | 10.65 | 10.35 | 10.75 | -1.18 | -9.97% | 19 | 3,630 | 47.18% |
| PYPL230915C00092500 | 2023-02-02 1:12PM EST | 92.50 | 10.72 | 9.25 | 9.65 | 0.00 | - | 6 | 320 | 46.42% |
| PYPL230915C00095000 | 2023-02-03 1:50PM EST | 95.00 | 8.75 | 8.25 | 8.65 | -1.00 | -10.26% | 9 | 1,699 | 45.79% |
| PYPL230915C00097500 | 2023-02-03 1:50PM EST | 97.50 | 7.80 | 7.35 | 7.65 | 0.00 | - | 16 | 767 | 44.89% |
| PYPL230915C00100000 | 2023-02-03 2:19PM EST | 100.00 | 6.80 | 6.50 | 6.80 | -0.10 | -1.45% | 17 | 3,415 | 44.30% |
| PYPL230915C00105000 | 2023-02-03 3:54PM EST | 105.00 | 5.35 | 5.05 | 5.35 | -0.06 | -1.11% | 44 | 4,360 | 43.35% |
| PYPL230915C00110000 | 2023-02-03 3:36PM EST | 110.00 | 4.10 | 3.90 | 4.20 | +0.05 | +1.23% | 107 | 2,494 | 42.68% |
| PYPL230915C00115000 | 2023-02-03 12:17PM EST | 115.00 | 3.55 | 3.00 | 3.20 | +0.42 | +13.42% | 10 | 2,603 | 41.75% |
| PYPL230915C00120000 | 2023-02-03 3:38PM EST | 120.00 | 2.41 | 2.33 | 2.50 | -0.06 | -2.43% | 37 | 1,066 | 41.44% |
| PYPL230915C00125000 | 2023-02-03 12:46PM EST | 125.00 | 2.14 | 1.72 | 1.92 | +0.28 | +15.05% | 151 | 1,367 | 41.02% |
| PYPL230915C00130000 | 2023-02-03 12:46PM EST | 130.00 | 1.65 | 1.34 | 1.49 | +0.24 | +17.02% | 6 | 1,070 | 40.81% |
| PYPL230915C00135000 | 2023-02-03 3:08PM EST | 135.00 | 1.12 | 1.03 | 1.14 | -0.18 | -13.85% | 207 | 326 | 40.53% |
| PYPL230915C00140000 | 2023-02-03 2:37PM EST | 140.00 | 0.89 | 0.85 | 0.93 | -0.07 | -7.29% | 32 | 863 | 40.87% |
| PYPL230915C00145000 | 2023-02-03 1:56PM EST | 145.00 | 0.73 | 0.66 | 0.71 | +0.05 | +7.35% | 10 | 397 | 40.63% |
| PYPL230915C00150000 | 2023-02-03 1:14PM EST | 150.00 | 0.57 | 0.50 | 0.58 | +0.01 | +1.79% | 6 | 2,016 | 40.94% |
| PYPL230915C00155000 | 2023-02-03 3:44PM EST | 155.00 | 0.47 | 0.43 | 0.47 | +0.03 | +6.82% | 1 | 641 | 41.16% |
| PYPL230915C00160000 | 2023-02-02 3:56PM EST | 160.00 | 0.39 | 0.35 | 0.39 | 0.00 | - | 11 | 476 | 41.53% |
| PYPL230915C00165000 | 2023-02-03 10:50AM EST | 165.00 | 0.34 | 0.27 | 0.34 | +0.03 | +9.68% | 34 | 956 | 42.19% |
| PYPL230915C00170000 | 2023-02-03 3:07PM EST | 170.00 | 0.27 | 0.21 | 0.29 | -0.01 | -3.57% | 29 | 274 | 42.63% |
| PYPL230915C00175000 | 2023-01-26 9:36AM EST | 175.00 | 0.12 | 0.21 | 0.25 | 0.00 | - | 1 | 2,130 | 43.12% |
| PYPL230915C00180000 | 2023-02-02 12:36PM EST | 180.00 | 0.22 | 0.15 | 0.22 | 0.00 | - | 57 | 2,410 | 43.65% |
| PYPL230915C00185000 | 2023-01-17 12:36PM EST | 185.00 | 0.11 | 0.13 | 0.19 | 0.00 | - | 12 | 354 | 44.09% |
| PYPL230915C00190000 | 2023-02-03 10:48AM EST | 190.00 | 0.18 | 0.11 | 0.17 | +0.02 | +12.50% | 9 | 1,192 | 44.63% |
| PYPL230915C00195000 | 2023-02-02 2:35PM EST | 195.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 3 | 246 | 45.12% |
| PYPL230915C00200000 | 2023-02-02 3:03PM EST | 200.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 91 | 3,056 | 45.85% |
| PYPL230915C00210000 | 2023-02-03 11:49AM EST | 210.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 21 | 502 | 46.68% |
| PYPL230915C00220000 | 2023-02-02 12:01PM EST | 220.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 8 | 462 | 47.56% |
| PYPL230915C00230000 | 2023-01-30 2:05PM EST | 230.00 | 0.02 | 0.05 | 0.07 | 0.00 | - | 1 | 200 | 48.05% |
| PYPL230915C00240000 | 2023-02-02 12:01PM EST | 240.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 53 | 1,602 | 49.02% |
| PYPL230915C00250000 | 2023-01-30 11:28AM EST | 250.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 20 | 671 | 48.63% |
| PYPL230915C00260000 | 2023-02-03 3:44PM EST | 260.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 216 | 50.20% |
| PYPL230915C00270000 | 2023-02-03 3:13PM EST | 270.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 454 | 51.56% |
| PYPL230915C00280000 | 2023-02-02 3:24PM EST | 280.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1,788 | 53.71% |
| PYPL230915C00290000 | 2022-12-28 12:22PM EST | 290.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 51.17% |
| PYPL230915C00300000 | 2023-02-03 3:13PM EST | 300.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 387 | 52.34% |
| PYPL230915C00310000 | 2023-01-25 1:35PM EST | 310.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 129 | 57.03% |
| PYPL230915C00320000 | 2022-12-28 3:05PM EST | 320.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 55.86% |
| PYPL230915C00330000 | 2022-10-31 2:01PM EST | 330.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 52 | 170 | 62.89% |
| PYPL230915C00340000 | 2022-11-01 1:45PM EST | 340.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 64.06% |
| PYPL230915C00350000 | 2023-01-23 10:56AM EST | 350.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 362 | 60.74% |
| PYPL230915C00360000 | 2022-11-11 10:08AM EST | 360.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 50 | 291 | 64.26% |
| PYPL230915C00370000 | 2022-11-01 2:22PM EST | 370.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 281 | 67.38% |
| PYPL230915C00380000 | 2023-02-03 2:18PM EST | 380.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 528 | 62.89% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230915P00035000 | 2023-02-03 1:53PM EST | 35.00 | 0.33 | 0.31 | 0.38 | +0.03 | +10.00% | 85 | 183 | 62.31% |
| PYPL230915P00037500 | 2023-01-30 3:56PM EST | 37.50 | 0.50 | 0.38 | 0.42 | 0.00 | - | 1 | 18 | 59.52% |
| PYPL230915P00040000 | 2023-02-01 2:50PM EST | 40.00 | 0.57 | 0.48 | 0.52 | 0.00 | - | 15 | 462 | 57.76% |
| PYPL230915P00042500 | 2023-01-26 10:00AM EST | 42.50 | 0.74 | 0.59 | 0.63 | 0.00 | - | 1 | 7 | 55.96% |
| PYPL230915P00045000 | 2023-02-02 11:04AM EST | 45.00 | 0.71 | 0.71 | 0.77 | 0.00 | - | 2 | 663 | 54.22% |
| PYPL230915P00047500 | 2023-01-31 2:27PM EST | 47.50 | 1.09 | 0.89 | 0.98 | 0.00 | - | 4 | 224 | 53.17% |
| PYPL230915P00050000 | 2023-02-03 1:46PM EST | 50.00 | 1.14 | 1.07 | 1.19 | +0.07 | +6.54% | 31 | 894 | 51.76% |
| PYPL230915P00055000 | 2023-02-03 3:49PM EST | 55.00 | 1.66 | 1.58 | 1.71 | +0.09 | +5.73% | 56 | 1,936 | 49.87% |
| PYPL230915P00060000 | 2023-02-03 1:42PM EST | 60.00 | 2.34 | 2.30 | 2.43 | +0.25 | +11.96% | 1 | 2,302 | 47.69% |
| PYPL230915P00062500 | 2023-02-02 12:36PM EST | 62.50 | 2.47 | 2.74 | 2.87 | 0.00 | - | 3 | 2,198 | 46.68% |
| PYPL230915P00065000 | 2023-02-03 2:20PM EST | 65.00 | 3.32 | 3.25 | 3.40 | +0.15 | +4.73% | 1 | 3,397 | 45.87% |
| PYPL230915P00067500 | 2023-02-03 9:30AM EST | 67.50 | 3.85 | 3.85 | 4.00 | +0.25 | +6.94% | 18 | 1,899 | 45.11% |
| PYPL230915P00070000 | 2023-02-03 11:03AM EST | 70.00 | 4.28 | 4.50 | 4.70 | -0.02 | -0.47% | 2 | 1,778 | 44.49% |
| PYPL230915P00072500 | 2023-02-02 1:52PM EST | 72.50 | 4.71 | 5.20 | 5.40 | 0.00 | - | 28 | 3,072 | 43.53% |
| PYPL230915P00075000 | 2023-02-03 3:50PM EST | 75.00 | 6.03 | 6.00 | 6.20 | +0.48 | +8.65% | 3 | 3,640 | 42.70% |
| PYPL230915P00077500 | 2023-02-03 3:51PM EST | 77.50 | 6.85 | 6.80 | 7.10 | +0.30 | +4.58% | 6 | 4,972 | 41.97% |
| PYPL230915P00080000 | 2023-02-03 12:49PM EST | 80.00 | 7.42 | 7.75 | 8.05 | -0.28 | -3.64% | 7 | 5,087 | 41.11% |
| PYPL230915P00082500 | 2023-02-03 1:16PM EST | 82.50 | 8.75 | 8.80 | 9.10 | -0.96 | -9.89% | 11 | 710 | 40.33% |
| PYPL230915P00085000 | 2023-02-03 3:10PM EST | 85.00 | 10.06 | 9.95 | 10.25 | +0.46 | +4.79% | 9 | 1,253 | 39.61% |
| PYPL230915P00087500 | 2023-02-03 3:57PM EST | 87.50 | 11.29 | 11.15 | 11.45 | +0.59 | +5.51% | 203 | 1,407 | 38.74% |
| PYPL230915P00090000 | 2023-01-31 10:48AM EST | 90.00 | 12.55 | 12.45 | 12.80 | -2.50 | -16.61% | 5 | 1,760 | 38.10% |
| PYPL230915P00092500 | 2023-02-03 10:37AM EST | 92.50 | 13.40 | 13.85 | 14.30 | +0.23 | +1.75% | 105 | 1,687 | 37.70% |
| PYPL230915P00095000 | 2023-02-03 1:24PM EST | 95.00 | 15.05 | 15.30 | 15.75 | +0.45 | +3.08% | 4 | 1,667 | 36.78% |
| PYPL230915P00097500 | 2023-02-03 12:09PM EST | 97.50 | 16.15 | 16.85 | 17.30 | -2.62 | -13.96% | 14 | 287 | 35.89% |
| PYPL230915P00100000 | 2023-02-03 3:50PM EST | 100.00 | 18.70 | 18.50 | 18.95 | -3.22 | -14.69% | 989 | 1,352 | 35.05% |
| PYPL230915P00105000 | 2023-02-03 2:17PM EST | 105.00 | 22.25 | 22.15 | 22.65 | +0.30 | +1.37% | 27 | 1,319 | 33.99% |
| PYPL230915P00110000 | 2023-02-03 12:20PM EST | 110.00 | 25.80 | 26.15 | 26.55 | -4.30 | -14.29% | 23 | 3,152 | 32.42% |
| PYPL230915P00115000 | 2023-02-03 2:17PM EST | 115.00 | 30.45 | 30.35 | 30.80 | +0.15 | +0.50% | 48 | 1,436 | 31.24% |
| PYPL230915P00120000 | 2023-02-03 2:56PM EST | 120.00 | 35.05 | 34.85 | 35.30 | +0.20 | +0.57% | 167 | 78 | 30.30% |
| PYPL230915P00125000 | 2023-02-03 1:30PM EST | 125.00 | 39.15 | 39.40 | 40.00 | +0.90 | +2.35% | 50 | 21 | 29.83% |
| PYPL230915P00130000 | 2023-02-03 12:46PM EST | 130.00 | 42.74 | 44.25 | 44.95 | -0.36 | -0.84% | 19 | 522 | 31.52% |
| PYPL230915P00135000 | 2023-01-26 12:13PM EST | 135.00 | 55.10 | 49.20 | 49.95 | 0.00 | - | 1 | 7 | 33.67% |
| PYPL230915P00140000 | 2022-12-08 3:05PM EST | 140.00 | 65.90 | 63.05 | 63.80 | 0.00 | - | 52 | 10 | 83.11% |
| PYPL230915P00145000 | 2022-11-23 3:33PM EST | 145.00 | 64.24 | 75.05 | 76.25 | 0.00 | - | 35 | 0 | 114.16% |
| PYPL230915P00150000 | 2023-01-18 10:41AM EST | 150.00 | 70.50 | 64.15 | 64.90 | 0.00 | - | 1 | 0 | 38.77% |
| PYPL230915P00155000 | 2022-11-04 2:23PM EST | 155.00 | 80.70 | 79.90 | 80.70 | 0.00 | - | 420 | 5 | 98.74% |
| PYPL230915P00160000 | 2023-01-27 1:47PM EST | 160.00 | 77.56 | 74.05 | 74.95 | 0.00 | - | 1 | 6 | 43.02% |
| PYPL230915P00165000 | 2022-09-22 9:27AM EST | 165.00 | 75.90 | 80.70 | 81.55 | 0.00 | - | 1 | 0 | 57.21% |
| PYPL230915P00170000 | 2022-09-19 2:37PM EST | 170.00 | 75.31 | 85.20 | 85.80 | 0.00 | - | 1 | 1 | 53.27% |
| PYPL230915P00175000 | 2022-09-15 9:31AM EST | 175.00 | 77.62 | 94.15 | 95.15 | 0.00 | - | 1 | 0 | 82.59% |
| PYPL230915P00180000 | 2022-12-22 12:29PM EST | 180.00 | 113.05 | 100.40 | 101.45 | 0.00 | - | 4 | 0 | 90.78% |
| PYPL230915P00185000 | 2022-10-12 8:30AM EST | 185.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00190000 | 2023-01-06 2:18PM EST | 190.00 | 113.50 | 104.00 | 104.90 | 0.00 | - | 2 | 0 | 51.07% |
| PYPL230915P00195000 | 2022-09-13 8:34AM EST | 195.00 | 100.40 | 114.25 | 115.75 | 0.00 | - | 3 | 0 | 91.61% |
| PYPL230915P00200000 | 2023-01-31 9:45AM EST | 200.00 | 119.90 | 114.00 | 114.90 | 0.00 | - | 1 | 1 | 53.61% |
| PYPL230915P00210000 | 2023-01-11 9:44AM EST | 210.00 | 131.50 | 123.75 | 125.05 | 0.00 | - | 1 | 0 | 58.74% |
| PYPL230915P00220000 | 2022-12-07 11:18AM EST | 220.00 | 147.50 | 143.45 | 144.00 | 0.00 | - | 4 | 0 | 117.11% |
| PYPL230915P00230000 | 2022-09-13 12:52PM EST | 230.00 | 133.80 | 145.20 | 146.50 | 0.00 | - | 2 | 0 | 73.66% |
| PYPL230915P00240000 | 2022-09-14 9:37AM EST | 240.00 | 143.90 | 157.80 | 159.10 | 0.00 | - | 2 | 0 | 95.92% |
| PYPL230915P00250000 | 2023-02-02 10:29AM EST | 250.00 | 163.35 | 163.80 | 165.05 | -0.15 | -0.09% | 1 | 0 | 67.38% |
| PYPL230915P00260000 | 2023-01-23 10:03AM EST | 260.00 | 181.10 | 173.30 | 175.40 | 0.00 | - | 1 | 0 | 74.73% |
| PYPL230915P00270000 | 2022-03-17 9:02AM EST | 270.00 | 160.97 | 165.50 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL230915P00280000 | 2022-11-10 2:25PM EST | 280.00 | 194.36 | 204.85 | 208.00 | 0.00 | - | 5 | 5 | 144.27% |
| PYPL230915P00290000 | 2022-09-13 12:52PM EST | 290.00 | 193.80 | 204.60 | 206.85 | 0.00 | - | 2 | 0 | 84.38% |
| PYPL230915P00300000 | 2022-08-15 8:46AM EST | 300.00 | 198.32 | 202.25 | 205.35 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL230915P00310000 | 2022-04-19 10:29AM EST | 310.00 | 205.00 | 227.15 | 230.85 | 0.00 | - | 1 | 0 | 114.09% |
| PYPL230915P00350000 | 2022-05-25 11:56AM EST | 350.00 | 270.60 | 270.40 | 274.35 | 0.00 | - | 2 | 0 | 139.36% |
| PYPL230915P00360000 | 2022-01-24 11:14AM EST | 360.00 | 205.07 | 257.50 | 262.50 | 0.00 | - | - | 0 | 0.00% |
| PYPL230915P00370000 | 2022-09-30 2:51PM EST | 370.00 | 282.35 | 282.10 | 285.55 | 0.00 | - | 80 | 0 | 94.09% |
| PYPL230915P00380000 | 2022-09-28 2:50PM EST | 380.00 | 288.45 | 292.15 | 295.60 | 0.00 | - | 101 | 0 | 96.04% |
© 2023 Yahoo. Tutti i diritti riservati.
