Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
96,36+1,04 (+1,09%)
Al 01:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240119C000350002022-08-08 12:53PM EDT35.0064.9064.3065.40+1.55+2.45%10111876.86%
PYPL240119C000375002022-08-08 12:16PM EDT37.5062.4062.3063.85-0.70-1.11%12977.08%
PYPL240119C000400002022-08-08 1:04PM EDT40.0060.5060.1561.20+1.45+2.46%7921373.16%
PYPL240119C000425002022-08-08 10:18AM EDT42.5060.1558.0559.05+2.00+3.44%2771.06%
PYPL240119C000450002022-08-08 10:20AM EDT45.0058.0556.1557.00+2.25+4.03%224569.76%
PYPL240119C000475002022-08-08 10:19AM EDT47.5056.1554.1054.95+1.20+2.18%38168.01%
PYPL240119C000500002022-08-08 10:21AM EDT50.0054.1052.1552.90+2.40+4.64%6631566.47%
PYPL240119C000550002022-08-08 10:30AM EDT55.0049.8548.2049.15+1.01+2.07%6723063.87%
PYPL240119C000600002022-08-05 1:51PM EDT60.0043.7544.6045.400.00-1531961.68%
PYPL240119C000625002022-08-04 3:05PM EDT62.5043.6542.7043.650.00-2912960.52%
PYPL240119C000650002022-08-08 1:10PM EDT65.0041.3540.9541.80+1.31+3.27%9851859.38%
PYPL240119C000675002022-08-03 3:22PM EDT67.5040.7239.3040.100.00-64358.58%
PYPL240119C000700002022-08-08 12:54PM EDT70.0037.9637.4038.25+1.11+3.01%755257.08%
PYPL240119C000725002022-08-08 12:35PM EDT72.5036.1535.8036.45-1.25-3.34%617456.06%
PYPL240119C000750002022-08-08 11:00AM EDT75.0035.4034.1034.85+1.90+5.67%274555.10%
PYPL240119C000775002022-08-08 12:43PM EDT77.5033.1032.6033.30-0.20-0.60%15054.42%
PYPL240119C000800002022-08-08 12:26PM EDT80.0031.3031.1531.75+0.85+2.79%121,89353.72%
PYPL240119C000825002022-08-05 9:32AM EDT82.5028.9429.5530.300.00-61,18452.88%
PYPL240119C000850002022-08-08 10:35AM EDT85.0029.5528.1528.80+2.50+9.24%121,31452.14%
PYPL240119C000875002022-08-08 1:23PM EDT87.5026.9526.7027.40+0.46+1.74%581951.39%
PYPL240119C000900002022-08-08 12:23PM EDT90.0025.7925.6026.05+0.64+2.54%31,92051.03%
PYPL240119C000925002022-08-04 12:32PM EDT92.5025.3123.9524.800.00-239350.07%
PYPL240119C000950002022-08-08 12:37PM EDT95.0023.2022.8523.50+0.87+3.90%290450.35%
PYPL240119C000975002022-08-08 1:15PM EDT97.5022.2321.6022.30+1.23+5.86%3330149.80%
PYPL240119C001000002022-08-08 12:10PM EDT100.0020.9720.3521.10+0.97+4.85%564,38049.17%
PYPL240119C001050002022-08-08 1:16PM EDT105.0018.9518.4018.90+0.90+4.99%1294,71948.13%
PYPL240119C001100002022-08-08 1:18PM EDT110.0016.9516.5016.90+1.35+8.65%113,27947.22%
PYPL240119C001150002022-08-08 12:40PM EDT115.0015.0014.8015.15-0.15-0.99%461,68646.56%
PYPL240119C001200002022-08-08 12:41PM EDT120.0013.5013.3013.50+0.85+6.72%382,79045.84%
PYPL240119C001250002022-08-08 11:45AM EDT125.0011.3811.5012.05+0.18+1.61%12,00145.27%
PYPL240119C001300002022-08-08 10:46AM EDT130.0011.0510.5010.75+0.85+8.33%1464,82044.78%
PYPL240119C001350002022-08-08 1:19PM EDT135.009.559.309.55-0.25-2.55%401,69444.26%
PYPL240119C001400002022-08-08 12:23PM EDT140.008.438.308.50+0.64+8.22%442,61343.85%
PYPL240119C001450002022-08-08 12:10PM EDT145.007.457.457.55+0.58+8.44%10973343.45%
PYPL240119C001500002022-08-08 12:03PM EDT150.006.756.556.75+0.70+11.57%1144,52643.21%
PYPL240119C001550002022-08-08 12:46PM EDT155.006.005.806.00+0.66+12.36%172,81442.90%
PYPL240119C001600002022-08-08 10:12AM EDT160.005.755.155.35+0.90+18.56%13,06142.67%
PYPL240119C001650002022-08-08 10:18AM EDT165.005.004.554.75+0.25+5.26%256142.40%
PYPL240119C001700002022-08-08 10:03AM EDT170.004.504.054.30+0.27+6.38%22,31642.41%
PYPL240119C001750002022-08-08 10:25AM EDT175.003.853.653.80+0.49+14.58%275042.10%
PYPL240119C001800002022-08-05 1:43PM EDT180.003.153.203.400.00-12,16341.97%
PYPL240119C001850002022-08-08 10:11AM EDT185.003.002.903.10+0.30+11.11%32,50142.06%
PYPL240119C001900002022-08-05 10:26AM EDT190.002.642.582.74-0.06-2.22%11,53041.80%
PYPL240119C001950002022-08-05 1:31PM EDT195.002.212.052.560.00-161,18242.13%
PYPL240119C002000002022-08-08 11:30AM EDT200.002.202.002.20+0.17+8.37%347,51141.60%
PYPL240119C002100002022-08-08 11:38AM EDT210.001.751.521.88+0.13+8.02%112,40141.98%
PYPL240119C002200002022-08-08 12:45PM EDT220.001.501.401.58+0.06+4.17%73,02042.14%
PYPL240119C002300002022-08-08 10:04AM EDT230.001.350.971.32+0.15+12.50%11,63542.22%
PYPL240119C002400002022-08-08 12:08PM EDT240.000.950.901.12-0.18-15.93%299442.40%
PYPL240119C002500002022-08-08 1:01PM EDT250.000.900.750.98+0.09+11.11%169,17942.76%
PYPL240119C002600002022-08-08 11:38AM EDT260.000.740.570.900.00-101,57643.43%
PYPL240119C002700002022-08-03 9:37AM EDT270.000.650.300.870.00-489644.41%
PYPL240119C002800002022-08-04 3:51PM EDT280.000.600.400.920.00-162346.02%
PYPL240119C002900002022-08-03 2:57PM EDT290.000.660.170.910.00-242347.07%
PYPL240119C003000002022-08-08 12:29PM EDT300.000.420.340.63-0.08-16.00%179,62445.46%
PYPL240119C003100002022-08-05 2:00PM EDT310.000.450.250.590.00-1043546.02%
PYPL240119C003200002022-08-08 12:29PM EDT320.000.400.190.65-0.05-11.11%21,63147.66%
PYPL240119C003300002022-08-01 3:17PM EDT330.000.440.070.650.00-8038648.61%
PYPL240119C003400002022-08-04 9:42AM EDT340.000.390.190.750.00-1258950.59%
PYPL240119C003500002022-08-08 12:29PM EDT350.000.370.210.49-0.13-26.00%174448.41%
PYPL240119C003600002022-07-14 3:32PM EDT360.000.230.200.690.00-42,10851.69%
PYPL240119C003700002022-08-08 10:12AM EDT370.000.310.020.53-0.07-18.42%116950.56%
PYPL240119C003800002022-07-08 1:45PM EDT380.000.260.200.600.00-630152.25%
PYPL240119C003900002022-07-08 11:48AM EDT390.000.300.090.590.00-213452.88%
PYPL240119C004000002022-08-08 12:06PM EDT400.000.290.250.48-0.01-3.33%14,45050.32%
PYPL240119C004100002022-08-08 9:38AM EDT410.000.320.120.50+0.07+28.00%502,35150.00%
PYPL240119C004200002022-08-05 12:06PM EDT420.000.330.220.33+0.07+26.92%109,64151.03%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240119P000350002022-08-08 11:10AM EDT35.001.061.061.58-0.37-25.87%15658.47%
PYPL240119P000375002022-08-03 3:31PM EDT37.501.741.501.860.00-61,12758.33%
PYPL240119P000400002022-08-03 3:31PM EDT40.002.171.532.200.00-6150456.36%
PYPL240119P000425002022-08-03 2:46PM EDT42.502.322.042.320.00-312855.36%
PYPL240119P000450002022-08-04 2:19PM EDT45.002.652.372.660.00-31,42454.33%
PYPL240119P000475002022-08-05 10:11AM EDT47.503.052.733.050.00-13,09753.39%
PYPL240119P000500002022-08-08 11:21AM EDT50.003.193.153.45-0.21-6.18%193,74852.51%
PYPL240119P000550002022-08-04 2:54PM EDT55.004.304.104.400.00-131,96150.94%
PYPL240119P000600002022-08-08 9:48AM EDT60.004.905.155.30-0.50-9.26%30217,19749.26%
PYPL240119P000625002022-08-05 10:15AM EDT62.505.805.705.900.00-2003,46148.52%
PYPL240119P000650002022-08-08 1:10PM EDT65.006.406.356.45-0.20-3.03%51212,83447.49%
PYPL240119P000675002022-08-08 10:08AM EDT67.506.756.957.10-0.30-4.26%14,42046.70%
PYPL240119P000700002022-08-05 1:35PM EDT70.007.827.507.800.00-35,01745.97%
PYPL240119P000725002022-08-08 10:34AM EDT72.508.078.258.50-0.68-7.77%138845.12%
PYPL240119P000750002022-08-05 12:03PM EDT75.009.509.059.250.00-82,86244.32%
PYPL240119P000775002022-08-08 11:57AM EDT77.5010.009.8510.05-0.15-1.48%10044143.57%
PYPL240119P000800002022-08-08 12:55PM EDT80.0010.9010.6011.10-0.30-2.68%48,61243.36%
PYPL240119P000825002022-08-08 1:08PM EDT82.5011.7011.5011.85-0.05-0.43%327,01542.27%
PYPL240119P000850002022-08-08 11:07AM EDT85.0012.4512.5512.80-0.60-4.60%185,09141.58%
PYPL240119P000875002022-08-04 1:56PM EDT87.5012.9013.5013.85-1.15-8.19%201,09041.04%
PYPL240119P000900002022-08-05 9:56AM EDT90.0015.3014.6014.900.00-13,43040.39%
PYPL240119P000925002022-08-04 11:05AM EDT92.5016.3615.7016.000.00-131539.75%
PYPL240119P000950002022-08-08 1:21PM EDT95.0017.2016.9017.25-0.20-1.15%83,30439.35%
PYPL240119P000975002022-08-04 11:02AM EDT97.5018.8918.1018.500.00-130938.84%
PYPL240119P001000002022-08-08 10:31AM EDT100.0019.1019.4019.85-1.00-4.98%33,03838.44%
PYPL240119P001050002022-08-04 2:58PM EDT105.0022.5522.1522.600.00-6152,43237.45%
PYPL240119P001100002022-08-03 12:15PM EDT110.0024.7425.2025.600.00-175,41236.59%
PYPL240119P001150002022-08-05 3:03PM EDT115.0029.1128.3529.150.00-11,60936.52%
PYPL240119P001200002022-08-05 9:49AM EDT120.0031.0031.7032.25-1.50-4.62%12,32835.07%
PYPL240119P001250002022-08-05 10:38AM EDT125.0035.7035.2035.900.00-631,49834.46%
PYPL240119P001300002022-08-03 11:14AM EDT130.0037.7539.0039.600.00-296233.59%
PYPL240119P001350002022-08-03 9:34AM EDT135.0041.2242.6543.450.00-126332.68%
PYPL240119P001400002022-08-08 10:41AM EDT140.0046.0046.8047.45-0.65-1.39%123,03731.75%
PYPL240119P001450002022-08-08 10:31AM EDT145.0050.2351.0551.50-0.69-1.36%231030.50%
PYPL240119P001500002022-08-04 3:57PM EDT150.0054.2255.2555.90-1.28-2.31%11,44129.94%
PYPL240119P001550002022-08-05 11:25AM EDT155.0061.5059.8060.250.00-147528.74%
PYPL240119P001600002022-08-04 2:42PM EDT160.0064.6064.1564.950.00-11,30428.64%
PYPL240119P001650002022-08-01 12:08PM EDT165.0076.9568.8069.600.00-1212827.94%
PYPL240119P001700002022-08-08 10:00AM EDT170.0071.4573.6574.20-0.85-1.18%11,21326.28%
PYPL240119P001750002022-07-28 10:01AM EDT175.0090.5578.3578.900.00-1524.24%
PYPL240119P001800002022-08-03 9:44AM EDT180.0080.2383.1583.850.00-22924.46%
PYPL240119P001850002022-07-28 9:30AM EDT185.0099.4387.9588.900.00-3526.07%
PYPL240119P001900002022-08-04 9:31AM EDT190.0092.2792.9093.950.00-14227.59%
PYPL240119P001950002022-07-27 2:51PM EDT195.00109.8097.9599.050.00-608029.61%
PYPL240119P002000002022-08-01 9:45AM EDT200.00113.71102.80104.700.00-1035835.76%
PYPL240119P002100002022-08-01 12:09PM EDT210.00120.80112.75114.050.00-61132.06%
PYPL240119P002200002022-07-27 2:50PM EDT220.00134.90122.80124.300.00-1008536.10%
PYPL240119P002300002022-07-15 11:34AM EDT230.00157.51132.75133.650.00-1126.37%
PYPL240119P002400002022-08-08 10:27AM EDT240.00142.00142.60144.35-0.80-0.56%1939.47%
PYPL240119P002500002022-08-04 1:44PM EDT250.00153.10152.70154.450.00-1541.69%
PYPL240119P002600002022-07-22 2:06PM EDT260.00179.00162.60164.850.00-5046.01%
PYPL240119P002700002022-05-05 3:17PM EDT270.00185.95181.10185.350.00-1077.66%
PYPL240119P002800002022-05-24 3:05PM EDT280.00201.64204.35208.050.00-12109.50%
PYPL240119P002900002022-06-30 3:39PM EDT290.00220.09201.25205.350.00-5080.80%
PYPL240119P003000002022-07-27 2:51PM EDT300.00213.15202.50204.800.00-10350.49%
PYPL240119P003100002022-03-24 11:13AM EDT310.00196.35221.50226.500.00-1085.35%
PYPL240119P003200002022-02-16 10:45AM EDT320.00207.00203.65208.350.00-400.00%
PYPL240119P003300002022-08-08 11:16AM EDT330.00232.69232.95234.75-12.59-5.13%1153.25%
PYPL240119P003400002022-08-08 11:16AM EDT340.00242.68243.00244.75-1.32-0.54%2054.21%
PYPL240119P003500002022-05-06 10:00AM EDT350.00268.50261.35265.950.00-1089.22%
PYPL240119P003600002022-08-03 1:31PM EDT360.00262.50261.10265.400.00-1160.54%
PYPL240119P003700002022-08-01 12:23PM EDT370.00281.40271.60276.000.00-2064.83%
PYPL240119P003800002022-04-25 2:55PM EDT380.00293.15298.05302.500.00-10108.86%
PYPL240119P003900002022-02-11 10:30AM EDT390.00270.75291.20295.500.00-2063.78%
PYPL240119P004000002022-03-15 11:18AM EDT400.00302.33293.90298.500.00-140.00%
PYPL240119P004100002022-02-08 11:49AM EDT410.00288.91311.00314.650.00-8059.30%
PYPL240119P004200002022-07-21 10:20AM EDT420.00338.18321.15325.300.00-8064.93%