PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 30.00 | 0.09 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 32.50 | 0.10 | 0.00 | - | 1 | 123 |
| 30.00 | +5.00 | +20.00% | 1 | 390 | 35.00 | 0.12 | -0.06 | -33.33% | 3 | 1,453 |
| 44.20 | 0.00 | - | 1 | 21 | 37.50 | 0.26 | 0.00 | - | 2 | 108 |
| 24.06 | 0.00 | - | 4 | 170 | 40.00 | 0.26 | -0.09 | -25.71% | 28 | 646 |
| 19.89 | 0.00 | - | 1 | 34 | 42.50 | 0.60 | 0.00 | - | 11 | 380 |
| 20.50 | +1.05 | +5.40% | 1 | 3,553 | 45.00 | 0.52 | -0.07 | -11.86% | 54 | 4,552 |
| 17.10 | 0.00 | - | 6 | 91 | 47.50 | 0.70 | -0.11 | -13.58% | 1 | 620 |
| 15.62 | +1.47 | +10.39% | 1 | 292 | 50.00 | 0.98 | -0.13 | -11.71% | 128 | 8,672 |
| 13.75 | +1.45 | +11.79% | 2 | 29 | 52.50 | 1.32 | -0.14 | -9.59% | 42 | 1,508 |
| 11.53 | +0.18 | +1.59% | 29 | 445 | 55.00 | 1.77 | -0.24 | -11.94% | 99 | 10,613 |
| 9.91 | +0.71 | +7.72% | 7 | 166 | 57.50 | 2.35 | -0.39 | -14.23% | 35 | 1,494 |
| 7.95 | +0.45 | +6.00% | 262 | 1,749 | 60.00 | 3.12 | -0.43 | -12.11% | 154 | 7,255 |
| 6.40 | +0.39 | +6.49% | 66 | 1,826 | 62.50 | 4.03 | -0.47 | -10.44% | 45 | 4,179 |
| 5.05 | +0.34 | +7.22% | 306 | 4,285 | 65.00 | 5.20 | -0.61 | -10.50% | 65 | 6,887 |
| 3.89 | +0.09 | +2.37% | 99 | 6,398 | 67.50 | 6.40 | -0.80 | -11.11% | 6 | 4,816 |
| 3.00 | +0.16 | +5.63% | 217 | 4,653 | 70.00 | 8.22 | -0.60 | -6.80% | 3 | 4,314 |
| 2.27 | +0.15 | +7.08% | 184 | 6,157 | 72.50 | 9.70 | -0.94 | -8.83% | 24 | 3,656 |
| 1.71 | +0.06 | +3.64% | 2,389 | 13,162 | 75.00 | 11.90 | -1.16 | -8.88% | 88 | 3,935 |
| 1.26 | -0.08 | -5.97% | 16 | 1,625 | 77.50 | 13.85 | -1.05 | -7.05% | 6 | 3,650 |
| 0.98 | +0.02 | +2.08% | 204 | 6,653 | 80.00 | 16.20 | -1.00 | -5.81% | 49 | 4,765 |
| 0.76 | -0.04 | -5.00% | 22 | 2,522 | 82.50 | 20.05 | 0.00 | - | 3 | 158 |
| 0.59 | 0.00 | - | 318 | 14,312 | 85.00 | 21.15 | -3.95 | -15.74% | 1 | 810 |
| 0.49 | +0.02 | +4.26% | 53 | 1,735 | 87.50 | 25.75 | 0.00 | - | 32 | 39 |
| 0.37 | 0.00 | - | 264 | 5,429 | 90.00 | 26.15 | -0.85 | -3.15% | 52 | 44 |
| 0.33 | +0.01 | +3.13% | 1 | 811 | 92.50 | 28.65 | -0.85 | -2.88% | 300 | 144 |
| 0.26 | +0.05 | +23.81% | 75 | 2,379 | 95.00 | 31.15 | -0.90 | -2.81% | 107 | 38 |
| 0.23 | +0.01 | +4.55% | 6 | 1,117 | 97.50 | 34.45 | 0.00 | - | 1 | 0 |
| 0.17 | -0.03 | -15.00% | 38 | 4,904 | 100.00 | 39.00 | 0.00 | - | 9 | 7 |
| 0.13 | 0.00 | - | 1 | 4,748 | 105.00 | 41.05 | -0.90 | -2.15% | 281 | 82 |
| 0.11 | 0.00 | - | 1 | 8,755 | 110.00 | 35.45 | 0.00 | - | 4 | 0 |
| 0.09 | +0.01 | +12.50% | 10 | 3,087 | 115.00 | 40.85 | 0.00 | - | 1 | 0 |
| 0.06 | -0.01 | -14.29% | 12 | 1,460 | 120.00 | 53.15 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 85 | 1,824 | 125.00 | 42.45 | 0.00 | - | 16 | 0 |
| 0.05 | +0.01 | +25.00% | 15 | 1,467 | 130.00 | 66.10 | -0.87 | -1.30% | 1,979 | 500 |
| 0.03 | -0.01 | -25.00% | 4 | 441 | 135.00 | 60.75 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 90 | 1,123 | 140.00 | 76.00 | -0.45 | -0.59% | 10 | 10 |
| 0.03 | 0.00 | - | 11 | 437 | 145.00 | 82.97 | 0.00 | - | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 2,398 | 150.00 | 70.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 1,207 | 155.00 | 80.70 | 0.00 | - | 420 | 5 |
| 0.02 | 0.00 | - | 1 | 701 | 160.00 | 98.54 | 0.00 | - | 1 | 6 |
| 0.04 | 0.00 | - | 8 | 1,671 | 165.00 | 103.50 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 10 | 324 | 170.00 | 96.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 333 | 2,292 | 175.00 | 77.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 54 | 2,544 | 180.00 | 97.69 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 6 | 353 | 185.00 | 99.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 1,193 | 190.00 | 113.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 247 | 195.00 | 100.40 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 3,031 | 200.00 | 127.98 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 592 | 210.00 | 149.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 456 | 220.00 | 147.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 8 | 274 | 230.00 | 133.80 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,772 | 240.00 | 167.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 668 | 250.00 | 172.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 215 | 260.00 | 181.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 19 | 446 | 270.00 | 160.97 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 1,782 | 280.00 | 194.36 | 0.00 | - | 5 | 5 |
| 0.01 | 0.00 | - | 10 | 35 | 290.00 | 193.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 387 | 300.00 | 198.32 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 129 | 310.00 | 205.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 162 | 320.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 52 | 170 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 70 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 362 | 350.00 | 270.60 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 50 | 291 | 360.00 | 205.07 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 2 | 281 | 370.00 | 282.35 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | 1 | 508 | 380.00 | 288.45 | 0.00 | - | 101 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.