PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020C00030000 | 2023-06-06 11:39AM EDT | 30.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231020C00032500 | 2023-06-07 12:41PM EDT | 32.50 | 32.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL231020C00035000 | 2023-06-08 12:38PM EDT | 35.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020C00037500 | 2023-06-01 1:28PM EDT | 37.50 | 26.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020C00040000 | 2023-06-01 12:13PM EDT | 40.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL231020C00042500 | 2023-06-08 9:38AM EDT | 42.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020C00045000 | 2023-06-08 11:06AM EDT | 45.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020C00047500 | 2023-06-08 3:51PM EDT | 47.50 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020C00050000 | 2023-06-06 3:06PM EDT | 50.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020C00052500 | 2023-05-31 9:46AM EDT | 52.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL231020C00055000 | 2023-06-07 2:02PM EDT | 55.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL231020C00057500 | 2023-06-06 9:56AM EDT | 57.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL231020C00060000 | 2023-06-08 3:58PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PYPL231020C00062500 | 2023-06-08 1:57PM EDT | 62.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL231020C00065000 | 2023-06-08 3:54PM EDT | 65.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| PYPL231020C00067500 | 2023-06-08 3:54PM EDT | 67.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| PYPL231020C00070000 | 2023-06-08 3:42PM EDT | 70.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| PYPL231020C00072500 | 2023-06-08 2:28PM EDT | 72.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PYPL231020C00075000 | 2023-06-08 3:56PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PYPL231020C00077500 | 2023-06-08 12:35PM EDT | 77.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| PYPL231020C00080000 | 2023-06-08 3:37PM EDT | 80.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 6.25% |
| PYPL231020C00082500 | 2023-06-08 1:57PM EDT | 82.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PYPL231020C00085000 | 2023-06-08 3:48PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| PYPL231020C00087500 | 2023-06-07 11:23AM EDT | 87.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL231020C00090000 | 2023-06-08 12:27PM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| PYPL231020C00095000 | 2023-06-07 10:14AM EDT | 95.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL231020C00100000 | 2023-06-08 11:30AM EDT | 100.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 12.50% |
| PYPL231020C00105000 | 2023-06-08 3:49PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL231020C00110000 | 2023-06-07 2:23PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL231020C00115000 | 2023-06-08 3:44PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231020P00030000 | 2023-06-05 9:30AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL231020P00032500 | 2023-06-07 10:37AM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PYPL231020P00035000 | 2023-06-08 9:46AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL231020P00037500 | 2023-06-01 12:47PM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL231020P00040000 | 2023-06-08 3:44PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL231020P00042500 | 2023-06-06 11:27AM EDT | 42.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PYPL231020P00045000 | 2023-06-08 12:41PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PYPL231020P00047500 | 2023-06-08 2:10PM EDT | 47.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL231020P00050000 | 2023-06-08 3:48PM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PYPL231020P00052500 | 2023-06-08 11:01AM EDT | 52.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PYPL231020P00055000 | 2023-06-08 3:49PM EDT | 55.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| PYPL231020P00057500 | 2023-06-08 12:33PM EDT | 57.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| PYPL231020P00060000 | 2023-06-08 2:19PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PYPL231020P00062500 | 2023-06-08 10:41AM EDT | 62.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| PYPL231020P00065000 | 2023-06-08 1:55PM EDT | 65.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PYPL231020P00067500 | 2023-06-08 2:53PM EDT | 67.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PYPL231020P00070000 | 2023-06-08 2:37PM EDT | 70.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| PYPL231020P00072500 | 2023-06-07 12:28PM EDT | 72.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL231020P00075000 | 2023-06-02 3:22PM EDT | 75.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL231020P00077500 | 2023-06-07 3:13PM EDT | 77.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| PYPL231020P00080000 | 2023-06-08 9:59AM EDT | 80.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL231020P00082500 | 2023-06-07 10:12AM EDT | 82.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PYPL231020P00085000 | 2023-06-06 12:42PM EDT | 85.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL231020P00087500 | 2023-05-12 2:03PM EDT | 87.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020P00090000 | 2023-06-02 10:39AM EDT | 90.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020P00095000 | 2023-05-19 1:24PM EDT | 95.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL231020P00100000 | 2023-05-24 9:37AM EDT | 100.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL231020P00105000 | 2023-05-19 9:35AM EDT | 105.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL231020P00110000 | 2023-05-05 12:25PM EDT | 110.00 | 35.27 | 45.80 | 46.35 | 0.00 | - | 15 | 0 | 54.44% |
| PYPL231020P00115000 | 2023-05-10 12:20PM EDT | 115.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.