PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.90 | 0.00 | - | 1 | 11 | 30.00 | 0.27 | -0.01 | -3.57% | 23 | 503 |
| 33.30 | 0.00 | - | 10 | 117 | 32.50 | 0.39 | 0.00 | - | 1 | 773 |
| 30.68 | 0.00 | - | 1 | 1,428 | 35.00 | 0.49 | -0.02 | -3.92% | 23 | 3,116 |
| 25.75 | 0.00 | - | 1 | 238 | 37.50 | 0.65 | -0.04 | -5.80% | 7 | 2,339 |
| 26.41 | +0.06 | +0.23% | 2 | 621 | 40.00 | 0.83 | -0.04 | -4.60% | 43 | 4,520 |
| 24.29 | 0.00 | - | 1 | 242 | 42.50 | 1.07 | -0.09 | -7.76% | 11 | 1,535 |
| 22.02 | 0.00 | - | 1 | 576 | 45.00 | 1.35 | -0.05 | -3.57% | 21 | 6,226 |
| 19.97 | 0.00 | - | 1 | 216 | 47.50 | 1.70 | -0.16 | -8.60% | 1 | 3,699 |
| 18.35 | +0.45 | +2.51% | 59 | 3,036 | 50.00 | 2.17 | -0.09 | -3.98% | 2 | 17,685 |
| 16.05 | 0.00 | - | 1 | 66 | 52.50 | 2.64 | 0.00 | - | 25 | 1,437 |
| 14.85 | 0.00 | - | 4 | 640 | 55.00 | 3.25 | -0.10 | -2.99% | 12 | 11,647 |
| 12.60 | -0.70 | -5.26% | 3 | 1,947 | 57.50 | 4.05 | +0.10 | +2.53% | 8 | 520 |
| 11.00 | 0.00 | - | 98 | 2,851 | 60.00 | 4.85 | -0.15 | -3.00% | 40 | 24,047 |
| 9.60 | +0.15 | +1.59% | 7 | 1,883 | 62.50 | 5.85 | -0.20 | -3.31% | 1 | 9,898 |
| 8.25 | -0.05 | -0.60% | 34 | 3,009 | 65.00 | 7.00 | -0.10 | -1.41% | 36 | 10,826 |
| 6.95 | -0.15 | -2.11% | 21 | 1,961 | 67.50 | 8.35 | -0.15 | -1.76% | 510 | 4,411 |
| 5.90 | 0.00 | - | 138 | 8,097 | 70.00 | 9.85 | -0.15 | -1.50% | 38 | 10,511 |
| 5.15 | +0.15 | +3.00% | 14 | 3,893 | 72.50 | 11.35 | -0.10 | -0.87% | 56 | 4,753 |
| 4.30 | -0.10 | -2.27% | 78 | 10,717 | 75.00 | 12.86 | -0.19 | -1.46% | 1 | 10,084 |
| 3.71 | +0.16 | +4.51% | 6 | 1,560 | 77.50 | 17.97 | 0.00 | - | 38 | 2,770 |
| 2.96 | -0.06 | -1.99% | 183 | 17,452 | 80.00 | 16.80 | -0.25 | -1.47% | 52 | 6,010 |
| 2.52 | -0.08 | -3.08% | 1 | 2,676 | 82.50 | 20.06 | 0.00 | - | 3 | 5,752 |
| 2.08 | -0.03 | -1.42% | 20 | 6,794 | 85.00 | 21.20 | -0.10 | -0.47% | 3 | 6,375 |
| 1.82 | -0.01 | -0.55% | 9 | 2,261 | 87.50 | 26.40 | 0.00 | - | 20 | 1,436 |
| 1.51 | 0.00 | - | 127 | 11,078 | 90.00 | 26.13 | 0.00 | - | 5 | 1,985 |
| 1.35 | +0.08 | +6.30% | 2 | 2,598 | 92.50 | 27.70 | 0.00 | - | 6 | 13 |
| 1.09 | -0.05 | -4.39% | 11 | 5,805 | 95.00 | 30.76 | +0.26 | +0.85% | 12 | 164 |
| 0.95 | -0.09 | -8.65% | 25 | 1,815 | 97.50 | 33.50 | 0.00 | - | 50 | 18 |
| 0.80 | -0.05 | -5.88% | 2,086 | 16,309 | 100.00 | 40.00 | 0.00 | - | 4 | 6 |
| 0.60 | -0.03 | -4.76% | 666 | 10,095 | 105.00 | 40.70 | -0.25 | -0.61% | 1 | 33 |
| 0.47 | -0.02 | -4.08% | 177 | 4,693 | 110.00 | 45.85 | 0.00 | - | 2,086 | 101 |
| 0.39 | -0.02 | -4.88% | 624 | 4,920 | 115.00 | 50.40 | 0.00 | - | 1 | 1 |
| 0.31 | -0.01 | -3.12% | 3 | 8,466 | 120.00 | 55.49 | 0.00 | - | 2 | 5 |
| 0.25 | -0.02 | -7.41% | 3 | 4,088 | 125.00 | 65.60 | 0.00 | - | 1 | 1 |
| 0.20 | -0.03 | -13.04% | 138 | 7,924 | 130.00 | 69.95 | 0.00 | - | 1 | 0 |
| 0.18 | -0.01 | -5.26% | 100 | 2,811 | 135.00 | 69.85 | 0.00 | - | 5 | 0 |
| 0.17 | 0.00 | - | 31 | 3,565 | 140.00 | 75.05 | 0.00 | - | 1 | 1 |
| 0.13 | -0.05 | -27.78% | 9 | 1,423 | 145.00 | 84.00 | 0.00 | - | 1 | 0 |
| 0.13 | -0.01 | -7.14% | 3 | 7,764 | 150.00 | 85.75 | -0.10 | -0.12% | 1 | 0 |
| 0.12 | 0.00 | - | 10 | 3,128 | 155.00 | 80.50 | 0.00 | - | 1 | 0 |
| 0.10 | -0.04 | -28.57% | 1 | 3,336 | 160.00 | 95.85 | 0.00 | - | 4,600 | 400 |
| 0.13 | 0.00 | - | 10 | 845 | 165.00 | 103.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 2,339 | 170.00 | 92.40 | 0.00 | - | 4 | 4 |
| 0.08 | -0.02 | -20.00% | 1 | 964 | 175.00 | 99.75 | 0.00 | - | 11 | 0 |
| 0.08 | -0.03 | -27.27% | 1 | 3,118 | 180.00 | 106.55 | 0.00 | - | 260 | 0 |
| 0.08 | 0.00 | - | 100 | 2,586 | 185.00 | 122.90 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 6 | 3,126 | 190.00 | 113.20 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 7 | 18,036 | 195.00 | 120.00 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 511 | 12,174 | 200.00 | 139.23 | 0.00 | - | 1 | 1 |
| 0.05 | -0.03 | -37.50% | 3 | 2,425 | 210.00 | 136.17 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 6 | 3,412 | 220.00 | 144.20 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 102 | 1,928 | 230.00 | 136.60 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 6 | 1,409 | 240.00 | 165.20 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 10,082 | 250.00 | 185.20 | +0.10 | +0.05% | 1 | 0 |
| 0.03 | 0.00 | - | 20 | 1,644 | 260.00 | 178.85 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 24 | 1,157 | 270.00 | 189.90 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 672 | 280.00 | 177.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 721 | 290.00 | 225.80 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 25 | 9,845 | 300.00 | 228.29 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 669 | 310.00 | 217.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,708 | 320.00 | 207.00 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 902 | 330.00 | 246.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,270 | 340.00 | 247.40 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 1,063 | 350.00 | 268.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,147 | 360.00 | 268.49 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 30 | 1,183 | 370.00 | 289.90 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 254 | 380.00 | 282.67 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 51 | 578 | 390.00 | 299.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 4,540 | 400.00 | 325.70 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 2,704 | 410.00 | 335.55 | 0.00 | - | 11 | 0 |
| 0.02 | 0.00 | - | 22 | 11,690 | 420.00 | 356.35 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.