PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230915C000300002023-06-01 12:45PM EDT30.0033.6534.8035.250.00--191.89%
PYPL230915C000350002023-06-05 3:42PM EDT35.0030.1029.9530.40+0.10+0.33%539080.27%
PYPL230915C000375002023-02-08 2:54PM EDT37.5044.2037.0537.450.00-121210.82%
PYPL230915C000400002023-06-01 3:37PM EDT40.0024.0625.1525.900.00-417073.24%
PYPL230915C000425002023-05-30 12:49PM EDT42.5019.8922.8023.250.00-13465.82%
PYPL230915C000450002023-06-02 1:07PM EDT45.0020.5020.5020.950.00-13,55462.16%
PYPL230915C000475002023-06-01 3:51PM EDT47.5017.1018.3018.650.00-69158.79%
PYPL230915C000500002023-06-02 2:13PM EDT50.0015.6216.1016.250.00-129254.30%
PYPL230915C000525002023-06-02 9:57AM EDT52.5013.7513.9514.100.00-22751.17%
PYPL230915C000550002023-06-05 1:25PM EDT55.0012.0011.9012.05+0.47+4.08%143949.13%
PYPL230915C000575002023-06-05 2:40PM EDT57.509.9310.0010.25+0.02+0.20%716747.71%
PYPL230915C000600002023-06-05 3:54PM EDT60.008.308.258.35+0.35+4.40%2541,65644.43%
PYPL230915C000625002023-06-05 3:49PM EDT62.506.656.656.75+0.25+3.91%1031,85242.55%
PYPL230915C000650002023-06-05 3:46PM EDT65.005.305.255.40+0.25+4.95%2884,34741.38%
PYPL230915C000675002023-06-05 3:16PM EDT67.504.154.104.20+0.26+6.68%3336,44040.08%
PYPL230915C000700002023-06-05 3:51PM EDT70.003.233.203.25+0.23+7.67%3,1554,59639.36%
PYPL230915C000725002023-06-05 3:51PM EDT72.502.472.452.50+0.20+8.81%676,10638.97%
PYPL230915C000750002023-06-05 3:54PM EDT75.001.891.861.92+0.18+10.53%72012,01538.83%
PYPL230915C000775002023-06-05 3:54PM EDT77.501.441.421.48+0.18+14.29%1051,62038.93%
PYPL230915C000800002023-06-05 3:55PM EDT80.001.101.081.14+0.12+12.24%5516,61239.11%
PYPL230915C000825002023-06-05 1:53PM EDT82.500.820.840.90+0.06+7.89%1202,53839.62%
PYPL230915C000850002023-06-05 3:51PM EDT85.000.660.650.70+0.07+11.86%16814,08839.94%
PYPL230915C000875002023-06-05 12:16PM EDT87.500.540.500.56+0.05+10.20%141,75940.53%
PYPL230915C000900002023-06-05 3:36PM EDT90.000.430.410.43+0.06+16.22%1105,27840.72%
PYPL230915C000925002023-06-05 3:27PM EDT92.500.350.320.37+0.02+6.06%981141.85%
PYPL230915C000950002023-06-05 12:33PM EDT95.000.290.270.30+0.03+11.54%672,36942.43%
PYPL230915C000975002023-06-02 12:03PM EDT97.500.230.230.250.00-21,11743.16%
PYPL230915C001000002023-06-05 3:31PM EDT100.000.210.190.21+0.04+23.53%1664,92343.85%
PYPL230915C001050002023-06-05 3:32PM EDT105.000.160.140.16+0.03+23.08%14,74845.70%
PYPL230915C001100002023-06-05 2:59PM EDT110.000.110.110.140.00-58,75448.24%
PYPL230915C001150002023-06-05 12:20PM EDT115.000.090.080.100.00-1453,08749.02%
PYPL230915C001200002023-06-05 3:30PM EDT120.000.080.050.08+0.02+33.33%621,46850.59%
PYPL230915C001250002023-06-05 9:55AM EDT125.000.060.050.070.00-51,82451.56%
PYPL230915C001300002023-06-05 9:50AM EDT130.000.050.040.080.00-3011,48054.10%
PYPL230915C001350002023-06-05 12:30PM EDT135.000.050.030.05+0.02+66.67%644153.91%
PYPL230915C001400002023-06-05 1:32PM EDT140.000.040.030.040.00-251,12355.47%
PYPL230915C001450002023-05-17 1:35PM EDT145.000.030.020.050.00-1143757.42%
PYPL230915C001500002023-06-05 2:17PM EDT150.000.020.010.020.00-612,39854.69%
PYPL230915C001550002023-05-23 12:45PM EDT155.000.030.000.070.00-11,20761.72%
PYPL230915C001600002023-05-05 12:11PM EDT160.000.020.000.050.00-170161.33%
PYPL230915C001650002023-05-04 9:46AM EDT165.000.040.000.050.00-81,67163.28%
PYPL230915C001700002023-06-02 12:13PM EDT170.000.020.000.070.00-1033467.19%
PYPL230915C001750002023-04-13 1:45PM EDT175.000.030.000.030.00-3332,29263.28%
PYPL230915C001800002023-05-17 2:14PM EDT180.000.010.000.010.00-542,54459.38%
PYPL230915C001850002023-03-31 12:01PM EDT185.000.030.000.040.00-635368.36%
PYPL230915C001900002023-03-15 10:47AM EDT190.000.030.010.030.00-11,19369.92%
PYPL230915C001950002023-05-10 10:24AM EDT195.000.010.000.060.00-224774.22%
PYPL230915C002000002023-06-02 9:58AM EDT200.000.010.000.040.00-33,03072.66%
PYPL230915C002100002023-05-12 9:33AM EDT210.000.010.000.040.00-159275.39%
PYPL230915C002200002023-06-02 9:58AM EDT220.000.010.000.050.00-245679.69%
PYPL230915C002300002023-05-04 2:24PM EDT230.000.010.000.010.00-827471.88%
PYPL230915C002400002023-03-24 3:22PM EDT240.000.020.000.040.00-11,77282.81%
PYPL230915C002500002023-05-24 9:30AM EDT250.000.010.000.010.00-1566875.00%
PYPL230915C002600002023-02-03 4:44PM EDT260.000.020.000.020.00-621582.81%
PYPL230915C002700002023-02-07 3:58PM EDT270.000.030.000.020.00-1944684.38%
PYPL230915C002800002023-05-24 3:54PM EDT280.000.030.000.050.00-21,78292.97%
PYPL230915C002900002023-03-23 3:53PM EDT290.000.010.000.030.00-103590.63%
PYPL230915C003000002023-02-03 4:13PM EDT300.000.010.000.010.00-238784.38%
PYPL230915C003100002023-03-23 9:41AM EDT310.000.010.000.010.00-212987.50%
PYPL230915C003200002022-12-28 4:05PM EDT320.000.020.000.050.00-216299.61%
PYPL230915C003300002022-10-31 3:01PM EDT330.000.170.000.150.00-52170112.31%
PYPL230915C003400002023-05-11 1:39PM EDT340.000.030.000.040.00-1070101.56%
PYPL230915C003500002023-01-23 11:56AM EDT350.000.010.000.030.00-10362100.00%
PYPL230915C003600002022-11-11 11:08AM EDT360.000.080.000.110.00-50291113.67%
PYPL230915C003700002022-11-01 3:22PM EDT370.000.090.000.150.00-2281118.75%
PYPL230915C003800002023-04-06 10:36AM EDT380.000.010.000.030.00-1508104.69%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230915P000300002023-05-26 10:08AM EDT30.000.090.030.050.00-5560.94%
PYPL230915P000325002023-06-05 10:36AM EDT32.500.080.060.07-0.02-20.00%412358.40%
PYPL230915P000350002023-06-05 1:30PM EDT35.000.100.100.11-0.02-16.67%131,45456.45%
PYPL230915P000375002023-05-24 3:49PM EDT37.500.260.150.160.00-210854.10%
PYPL230915P000400002023-06-05 1:12PM EDT40.000.230.220.23-0.03-11.54%8964851.76%
PYPL230915P000425002023-05-26 3:11PM EDT42.500.320.320.33-0.28-46.67%1038049.81%
PYPL230915P000450002023-06-05 1:15PM EDT45.000.460.450.51-0.06-11.54%594,53848.78%
PYPL230915P000475002023-06-05 9:42AM EDT47.500.670.600.68-0.03-4.29%2762046.29%
PYPL230915P000500002023-06-05 1:01PM EDT50.000.870.850.93-0.11-11.22%498,66344.29%
PYPL230915P000525002023-06-05 2:56PM EDT52.501.221.181.21-0.10-7.58%131,53941.77%
PYPL230915P000550002023-06-05 1:14PM EDT55.001.671.601.64-0.10-5.65%13610,62940.06%
PYPL230915P000575002023-06-05 3:14PM EDT57.502.182.152.20-0.17-7.23%81,50738.45%
PYPL230915P000600002023-06-05 3:49PM EDT60.002.892.872.91-0.23-7.37%3747,27436.89%
PYPL230915P000625002023-06-05 3:26PM EDT62.503.803.753.85-0.23-5.71%724,20835.82%
PYPL230915P000650002023-06-05 2:46PM EDT65.004.954.854.95-0.25-4.81%266,86634.47%
PYPL230915P000675002023-06-05 9:48AM EDT67.506.406.156.300.00-384,81333.48%
PYPL230915P000700002023-06-05 1:30PM EDT70.007.767.757.85-0.46-5.60%84,31432.45%
PYPL230915P000725002023-06-05 2:59PM EDT72.509.519.509.60-0.19-1.96%23,63231.42%
PYPL230915P000750002023-06-05 2:43PM EDT75.0011.6111.4511.60-0.29-2.44%44,02131.10%
PYPL230915P000775002023-06-05 9:47AM EDT77.5013.8013.4513.70-0.05-0.36%73,65630.35%
PYPL230915P000800002023-06-05 10:27AM EDT80.0016.6515.7515.90+0.45+2.78%234,73929.22%
PYPL230915P000825002023-06-05 2:38PM EDT82.5018.3317.9518.40-1.72-8.58%1215832.23%
PYPL230915P000850002023-06-05 2:26PM EDT85.0020.6020.3020.80-0.55-2.60%181132.98%
PYPL230915P000875002023-05-31 2:42PM EDT87.5025.7522.7523.250.00-323934.38%
PYPL230915P000900002023-06-05 3:43PM EDT90.0025.4525.2525.75-0.70-2.68%504536.82%
PYPL230915P000925002023-06-05 3:43PM EDT92.5027.9527.8528.20-0.70-2.44%29014437.65%
PYPL230915P000950002023-06-05 3:43PM EDT95.0030.4530.3030.70-0.70-2.25%913839.84%
PYPL230915P000975002023-06-01 10:45AM EDT97.5034.4532.7033.200.00-1041.94%
PYPL230915P001000002023-05-19 3:26PM EDT100.0039.0035.2035.900.00-9749.66%
PYPL230915P001050002023-06-05 3:43PM EDT105.0040.4040.2540.75-0.65-1.58%2808249.56%
PYPL230915P001100002023-04-24 9:36AM EDT110.0035.450.000.000.00-400.00%
PYPL230915P001150002023-03-14 11:36AM EDT115.0040.8539.3039.600.00-100.00%
PYPL230915P001200002023-05-09 11:56AM EDT120.0053.1555.2555.750.00-1060.01%
PYPL230915P001250002023-06-05 1:12PM EDT125.0060.3560.2060.70+17.90+42.17%1061.04%
PYPL230915P001300002023-06-05 3:45PM EDT130.0065.4765.3065.70-0.63-0.95%1,94950063.97%
PYPL230915P001350002023-02-17 1:25PM EDT135.0060.7561.6062.600.00-200.00%
PYPL230915P001400002023-06-05 3:56PM EDT140.0075.5075.2575.70-0.50-0.66%101069.34%
PYPL230915P001450002023-05-24 3:42PM EDT145.0082.9780.2580.800.00-10058.20%
PYPL230915P001500002023-01-18 11:41AM EDT150.0070.5075.0575.600.00-100.00%
PYPL230915P001550002022-11-04 3:23PM EDT155.0080.7079.9080.700.00-42050.00%
PYPL230915P001600002023-05-18 10:21AM EDT160.0098.5495.2595.800.00-1664.26%
PYPL230915P001650002023-05-19 10:50AM EDT165.00103.50100.25100.750.00-1060.16%
PYPL230915P001700002023-02-24 4:39PM EDT170.0096.7095.9096.600.00-100.00%
PYPL230915P001750002022-09-15 10:31AM EDT175.0077.6294.1595.150.00-100.00%
PYPL230915P001800002023-02-10 10:48AM EDT180.0097.69106.25106.900.00-200.00%
PYPL230915P001850002022-10-12 9:30AM EDT185.0099.950.000.000.00-100.00%
PYPL230915P001900002023-01-06 3:18PM EDT190.00113.50104.00104.900.00-200.00%
PYPL230915P001950002022-09-13 9:34AM EDT195.00100.40114.25115.750.00-300.00%
PYPL230915P002000002023-04-26 2:55PM EDT200.00127.98139.50140.050.00-10165.43%
PYPL230915P002100002023-05-26 10:38AM EDT210.00149.95145.20145.800.00-1074.22%
PYPL230915P002200002022-12-07 12:18PM EDT220.00147.50143.45144.000.00-400.00%
PYPL230915P002300002022-09-13 1:52PM EDT230.00133.80145.20146.500.00-200.00%
PYPL230915P002400002023-05-03 2:53PM EDT240.00167.65174.20177.800.00-20119.53%
PYPL230915P002500002023-02-16 10:50AM EDT250.00172.60175.50178.700.00-100.00%
PYPL230915P002600002023-01-23 11:03AM EDT260.00181.10183.80185.400.00-100.00%
PYPL230915P002700002022-03-17 10:02AM EDT270.00160.97165.50170.000.00-110.00%
PYPL230915P002800002022-11-10 3:25PM EDT280.00194.36204.85208.000.00-550.00%
PYPL230915P002900002022-09-13 1:52PM EDT290.00193.80204.60206.850.00-200.00%
PYPL230915P003000002022-08-15 9:46AM EDT300.00198.32202.25205.350.00-100.00%
PYPL230915P003100002022-04-19 11:29AM EDT310.00205.00227.15230.850.00-100.00%
PYPL230915P003500002022-05-25 12:56PM EDT350.00270.60270.40274.350.00-200.00%
PYPL230915P003600002022-01-24 12:14PM EDT360.00205.07257.50262.500.00--00.00%
PYPL230915P003700002022-09-30 3:51PM EDT370.00282.35282.10285.550.00-8000.00%
PYPL230915P003800002022-09-28 3:50PM EDT380.00288.45292.15295.600.00-10100.00%