Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,51+0,10 (+0,13%)
Al 12:42PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240119C000350002022-11-30 2:54PM EST35.0046.4646.2547.150.00-24199374.44%
PYPL240119C000375002022-10-19 11:04AM EST37.5052.3550.3551.650.00-575114.23%
PYPL240119C000400002022-11-30 3:56PM EST40.0042.4142.2543.050.00-435070.92%
PYPL240119C000425002022-10-24 2:01PM EST42.5048.7342.4043.400.00-113682.40%
PYPL240119C000450002022-12-01 10:49AM EST45.0038.8538.3539.15+0.85+2.24%1845867.76%
PYPL240119C000475002022-11-18 10:48AM EST47.5043.2036.3037.250.00-313765.86%
PYPL240119C000500002022-12-01 9:30AM EST50.0035.2534.5035.40+0.50+1.44%778964.60%
PYPL240119C000550002022-11-29 3:25PM EST55.0031.1431.0531.750.00-242662.10%
PYPL240119C000600002022-11-22 11:51AM EST60.0029.2027.7028.600.00-159760.24%
PYPL240119C000625002022-11-11 3:31PM EST62.5031.4026.1027.000.00-124759.17%
PYPL240119C000650002022-11-30 9:54AM EST65.0024.0024.5525.500.00-295658.23%
PYPL240119C000675002022-11-22 9:53AM EST67.5023.2023.0523.950.00-117657.14%
PYPL240119C000700002022-12-01 11:46AM EST70.0022.2021.6022.60+0.40+1.83%21,16256.34%
PYPL240119C000725002022-12-01 9:30AM EST72.5020.9520.2021.25+1.57+8.10%921155.48%
PYPL240119C000750002022-12-01 11:31AM EST75.0019.4018.9519.80+1.15+6.30%161,07754.55%
PYPL240119C000775002022-12-01 11:49AM EST77.5018.1817.6518.50-0.07-0.38%429853.65%
PYPL240119C000800002022-12-01 11:46AM EST80.0016.9216.6017.30-0.03-0.18%412,11953.15%
PYPL240119C000825002022-11-30 11:24AM EST82.5014.7015.4016.200.00-21,82252.43%
PYPL240119C000850002022-12-01 10:41AM EST85.0014.6514.4515.00-0.08-0.54%361,31651.80%
PYPL240119C000875002022-12-01 9:41AM EST87.5014.2513.4014.15+1.80+14.46%295151.40%
PYPL240119C000900002022-12-01 10:12AM EST90.0013.0512.5013.20+0.40+3.16%32,75350.95%
PYPL240119C000925002022-11-30 3:06PM EST92.5012.7511.5512.30+1.05+8.97%177650.37%
PYPL240119C000950002022-12-01 12:16PM EST95.0010.9610.6011.35+0.84+8.30%101,23150.70%
PYPL240119C000975002022-11-30 1:28PM EST97.509.7010.0010.600.00-157050.39%
PYPL240119C001000002022-12-01 12:16PM EST100.009.359.159.550.00-145,80049.04%
PYPL240119C001050002022-12-01 10:30AM EST105.008.007.808.45+0.20+2.56%14,17849.05%
PYPL240119C001100002022-12-01 11:14AM EST110.007.006.557.20+0.18+2.64%93,03048.15%
PYPL240119C001150002022-11-30 3:59PM EST115.005.815.706.200.00-121,62947.63%
PYPL240119C001200002022-12-01 9:58AM EST120.005.334.605.10+0.43+8.78%43,21246.34%
PYPL240119C001250002022-12-01 12:10PM EST125.004.204.054.40+0.50+13.51%303,03346.07%
PYPL240119C001300002022-12-01 10:15AM EST130.003.503.353.90+0.05+1.45%95,96746.25%
PYPL240119C001350002022-12-01 11:19AM EST135.003.052.763.25+0.33+12.13%41,91845.50%
PYPL240119C001400002022-12-01 10:43AM EST140.002.402.402.80-0.08-3.23%33,12845.29%
PYPL240119C001450002022-12-01 10:29AM EST145.002.051.892.36-0.08-3.76%191,18744.84%
PYPL240119C001500002022-12-01 10:57AM EST150.001.901.701.90+0.10+5.56%44,82743.92%
PYPL240119C001550002022-11-30 12:25PM EST155.001.471.271.910.00-312,88945.47%
PYPL240119C001600002022-11-30 3:51PM EST160.001.251.301.670.00-542,96345.44%
PYPL240119C001650002022-11-30 3:00PM EST165.001.151.001.470.00-21073045.46%
PYPL240119C001700002022-11-30 1:33PM EST170.000.960.951.290.00-572,34745.44%
PYPL240119C001750002022-11-30 2:28PM EST175.000.840.801.120.00-384645.31%
PYPL240119C001800002022-11-29 9:30AM EST180.000.850.700.890.00-12,17844.43%
PYPL240119C001850002022-11-28 2:45PM EST185.000.890.600.890.00-12,56945.52%
PYPL240119C001900002022-11-30 2:44PM EST190.000.500.500.78-0.02-3.85%12,75745.46%
PYPL240119C001950002022-12-01 9:39AM EST195.000.490.250.71-0.12-19.67%11,40045.70%
PYPL240119C002000002022-12-01 10:16AM EST200.000.450.450.52+0.06+15.38%77,99444.31%
PYPL240119C002100002022-12-01 9:48AM EST210.000.420.250.45+0.08+23.53%22,26645.07%
PYPL240119C002200002022-12-01 9:59AM EST220.000.280.230.33-0.02-6.67%12,89244.63%
PYPL240119C002300002022-11-30 1:30PM EST230.000.200.130.28-0.01-4.76%51,49445.12%
PYPL240119C002400002022-12-01 11:21AM EST240.000.200.110.30-0.03-13.04%241,08346.97%
PYPL240119C002500002022-12-01 11:07AM EST250.000.120.120.29-0.04-25.00%48,77748.10%
PYPL240119C002600002022-11-28 9:30AM EST260.000.100.100.260.00-11,60148.68%
PYPL240119C002700002022-11-30 3:20PM EST270.000.150.090.220.00-3241,48348.88%
PYPL240119C002800002022-11-29 1:52PM EST280.000.140.030.200.00-261649.46%
PYPL240119C002900002022-11-25 12:52PM EST290.000.060.070.220.00-345751.17%
PYPL240119C003000002022-11-30 1:54PM EST300.000.100.100.20-0.01-9.09%78,96151.61%
PYPL240119C003100002022-11-28 10:31AM EST310.000.100.040.180.00-176151.95%
PYPL240119C003200002022-11-30 10:27AM EST320.000.100.020.100.00-31,71249.61%
PYPL240119C003300002022-11-23 9:43AM EST330.000.120.010.190.00-144550.49%
PYPL240119C003400002022-12-01 10:06AM EST340.000.100.080.110.00-290051.17%
PYPL240119C003500002022-11-28 12:07PM EST350.000.070.040.140.00-10088351.66%
PYPL240119C003600002022-11-28 12:44PM EST360.000.080.030.170.00-22,13453.03%
PYPL240119C003700002022-11-09 11:29AM EST370.000.080.030.170.00-217353.81%
PYPL240119C003800002022-11-28 3:41PM EST380.000.060.030.110.00-4623752.73%
PYPL240119C003900002022-11-08 11:21AM EST390.000.100.030.150.00-514554.79%
PYPL240119C004000002022-11-23 12:39PM EST400.000.090.020.160.00-114,58055.47%
PYPL240119C004100002022-11-23 9:43AM EST410.000.080.020.150.00-12,47555.86%
PYPL240119C004200002022-12-01 9:48AM EST420.000.020.020.10-0.06-75.00%19,90854.69%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240119P000350002022-12-01 10:56AM EST35.001.451.321.47-0.11-7.05%219357.86%
PYPL240119P000375002022-12-01 9:36AM EST37.501.701.551.83-0.06-3.41%202,02556.57%
PYPL240119P000400002022-11-30 11:29AM EST40.002.101.852.150.00-264755.14%
PYPL240119P000425002022-11-23 3:47PM EST42.502.282.102.520.00-248353.52%
PYPL240119P000450002022-12-01 9:46AM EST45.002.712.762.90-0.29-9.67%251,77253.15%
PYPL240119P000475002022-11-23 3:16PM EST47.503.153.103.400.00-43,59851.81%
PYPL240119P000500002022-11-22 10:55AM EST50.003.953.403.950.00-44,12950.32%
PYPL240119P000550002022-11-28 1:42PM EST55.004.754.955.200.00-112,17350.09%
PYPL240119P000600002022-11-30 3:29PM EST60.006.356.356.600.00-725,48548.15%
PYPL240119P000625002022-11-29 11:50AM EST62.507.477.157.550.00-13,98947.86%
PYPL240119P000650002022-11-30 3:25PM EST65.008.208.008.400.00-413,85346.96%
PYPL240119P000675002022-12-01 9:56AM EST67.508.508.909.20-0.45-5.03%14,68045.70%
PYPL240119P000700002022-12-01 9:58AM EST70.009.509.4510.20-0.40-4.04%75,95744.96%
PYPL240119P000725002022-11-30 2:44PM EST72.5011.1010.5011.250.00-71,21044.19%
PYPL240119P000750002022-12-01 9:48AM EST75.0011.7111.6012.35-0.54-4.41%25,36443.39%
PYPL240119P000775002022-11-30 2:05PM EST77.5013.5012.8013.550.00-51,43842.72%
PYPL240119P000800002022-12-01 10:18AM EST80.0014.5014.4014.70-1.25-7.94%198,64341.71%
PYPL240119P000825002022-11-29 3:52PM EST82.5016.3515.3516.100.00-676,65341.28%
PYPL240119P000850002022-11-30 3:54PM EST85.0017.2016.7017.450.00-225,82040.51%
PYPL240119P000875002022-12-01 11:16AM EST87.5018.7018.4018.90-0.15-0.80%212,65839.86%
PYPL240119P000900002022-11-29 3:53PM EST90.0020.7519.8020.450.00-264,30239.31%
PYPL240119P000925002022-11-29 3:54PM EST92.5022.4021.4522.000.00-7772838.59%
PYPL240119P000950002022-11-29 3:59PM EST95.0023.8923.1023.650.00-3154,05037.99%
PYPL240119P000975002022-11-29 3:39PM EST97.5025.4524.4025.350.00-201,58137.36%
PYPL240119P001000002022-11-30 12:28PM EST100.0028.5826.2527.100.00-23,23636.70%
PYPL240119P001050002022-11-29 2:00PM EST105.0030.6429.9530.800.00-412,56335.49%
PYPL240119P001100002022-11-30 2:24PM EST110.0034.0033.9034.700.00-25,57634.21%
PYPL240119P001150002022-11-30 1:30PM EST115.0040.8838.0538.850.00-22,05433.14%
PYPL240119P001200002022-11-30 10:03AM EST120.0044.7542.3543.200.00-12,37132.22%
PYPL240119P001250002022-11-23 2:10PM EST125.0045.5046.8047.700.00-21,68631.34%
PYPL240119P001300002022-11-25 12:22PM EST130.0050.5051.3552.400.00-11,42331.08%
PYPL240119P001350002022-12-01 10:34AM EST135.0056.6056.1057.25-0.95-1.65%1687731.54%
PYPL240119P001400002022-12-01 12:02PM EST140.0061.4061.0062.25-2.30-3.61%201,81833.11%
PYPL240119P001450002022-12-01 10:51AM EST145.0066.3365.9567.10-1.43-2.11%24233.15%
PYPL240119P001500002022-12-01 11:16AM EST150.0071.5070.8572.20-0.85-1.17%12535.54%
PYPL240119P001550002022-11-11 1:16PM EST155.0064.1075.8077.300.00-1137.82%
PYPL240119P001600002022-11-30 3:30PM EST160.0082.4080.7582.300.00-2,59840039.12%
PYPL240119P001650002022-11-28 10:28AM EST165.0084.0785.6587.700.00-8043.71%
PYPL240119P001700002022-11-21 11:11AM EST170.0088.0090.6092.650.00-25444.59%
PYPL240119P001750002022-10-17 12:15PM EST175.0091.1388.5590.700.00-630.00%
PYPL240119P001800002022-11-25 10:00AM EST180.0099.50100.45102.400.00-32444.81%
PYPL240119P001850002022-11-30 9:33AM EST185.00107.60105.40107.500.00-1146.81%
PYPL240119P001900002022-11-10 2:09PM EST190.0099.30110.35112.500.00-1047.88%
PYPL240119P001950002022-11-04 8:30AM EST195.00120.00115.30117.550.00-1049.37%
PYPL240119P002000002022-10-10 2:29PM EST200.00115.00120.20122.700.00-1351.64%
PYPL240119P002100002022-11-09 2:39PM EST210.00131.45130.10132.700.00-2053.59%
PYPL240119P002200002022-11-01 9:32AM EST220.00135.350.000.000.00-200.00%
PYPL240119P002300002022-09-19 12:13PM EST230.00136.60145.10146.400.00-200.00%
PYPL240119P002400002022-12-01 12:03PM EST240.00161.45159.70162.85-0.15-0.09%1060.07%
PYPL240119P002500002022-11-29 10:59AM EST250.00170.20169.55173.250.00-2064.76%
PYPL240119P002600002022-10-03 9:17AM EST260.00173.85175.10178.800.00-100.00%
PYPL240119P002700002022-11-28 2:35PM EST270.00189.90189.50193.300.00-2068.14%
PYPL240119P002800002022-08-16 12:50PM EST280.00177.60181.75185.250.00-100.00%
PYPL240119P002900002022-11-18 12:49PM EST290.00205.20209.50213.300.00-4070.89%
PYPL240119P003000002022-10-04 12:13PM EST300.00208.50220.35224.350.00-1363.55%
PYPL240119P003100002022-10-04 2:56PM EST310.00217.30230.20234.650.00-2065.55%
PYPL240119P003200002022-02-16 9:45AM EST320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-10-21 11:36AM EST330.00246.80242.50247.400.00-100.00%
PYPL240119P003400002022-10-04 1:11PM EST340.00247.40260.75265.450.00-2075.28%
PYPL240119P003500002022-05-06 9:00AM EST350.00268.50261.35265.950.00-100.00%
PYPL240119P003600002022-09-01 9:03AM EST360.00268.49271.75276.300.00-600.00%
PYPL240119P003700002022-11-28 2:35PM EST370.00289.90289.00294.000.00-4050.59%
PYPL240119P003800002022-09-12 2:50PM EST380.00282.67293.60297.900.00-100.00%
PYPL240119P003900002022-09-20 8:53AM EST390.00299.20302.00305.950.00-200.00%
PYPL240119P004000002022-03-15 10:18AM EST400.00302.33293.90298.500.00-140.00%
PYPL240119P004100002022-11-17 3:46PM EST410.00324.55329.05334.00-1.36-0.42%4055.66%
PYPL240119P004200002022-10-12 8:47AM EST420.00335.990.000.000.00-100.00%