Italia markets open in 4 hours 28 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,48-1,15 (-1,96%)
Alla chiusura: 04:00PM EST
57,95 +0,47 (+0,82%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240315C000275002024-01-17 9:56AM EST27.5029.6031.4531.650.00-611257.42%
PYPL240315C000300002024-02-13 10:37AM EST30.0028.6327.5027.750.00-1194134.77%
PYPL240315C000325002024-01-19 3:27PM EST32.5033.6526.6027.850.00-249236.62%
PYPL240315C000350002024-02-08 9:36AM EST35.0022.8522.4522.800.00-1458106.25%
PYPL240315C000375002024-02-08 9:39AM EST37.5020.4119.9520.300.00-16893.16%
PYPL240315C000400002024-02-16 3:06PM EST40.0019.4417.5017.800.00-127583.40%
PYPL240315C000425002024-02-21 10:17AM EST42.5016.0515.0016.25-1.02-5.98%114698.14%
PYPL240315C000450002024-02-20 1:11PM EST45.0013.9512.5012.850.00-917961.91%
PYPL240315C000475002024-02-21 11:30AM EST47.5010.8310.0510.40-0.20-1.81%223553.42%
PYPL240315C000500002024-02-21 3:35PM EST50.007.807.658.00-1.45-15.68%31,08752.30%
PYPL240315C000525002024-02-20 12:47PM EST52.506.695.555.650.00-71,26443.16%
PYPL240315C000550002024-02-21 3:58PM EST55.003.603.553.65-0.85-19.10%4534,32638.92%
PYPL240315C000575002024-02-21 3:57PM EST57.502.072.022.07-0.76-26.86%2488,51036.13%
PYPL240315C000600002024-02-21 3:56PM EST60.001.071.051.07-0.49-31.41%2,5509,79835.60%
PYPL240315C000625002024-02-21 3:57PM EST62.500.520.510.54-0.30-36.59%6379,11636.57%
PYPL240315C000650002024-02-21 3:59PM EST65.000.280.270.28-0.14-33.33%1,11615,19338.28%
PYPL240315C000675002024-02-21 3:57PM EST67.500.170.160.17-0.07-29.17%5496,50841.41%
PYPL240315C000700002024-02-21 3:45PM EST70.000.110.100.11-0.03-21.43%14418,74944.53%
PYPL240315C000725002024-02-21 3:49PM EST72.500.070.070.08-0.02-22.22%2483,33148.05%
PYPL240315C000750002024-02-21 2:46PM EST75.000.060.050.06-0.01-14.29%19311,60350.59%
PYPL240315C000800002024-02-21 3:38PM EST80.000.030.030.04-0.02-40.00%1518,72457.03%
PYPL240315C000850002024-02-21 2:52PM EST85.000.020.020.02-0.02-50.00%1213,01561.72%
PYPL240315C000900002024-02-21 1:52PM EST90.000.010.000.02-0.02-66.67%1044,69164.06%
PYPL240315C000950002024-02-21 11:54AM EST95.000.010.010.030.00-436,02976.56%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240315P000275002024-02-16 12:05PM EST27.500.020.000.090.00-11,472127.34%
PYPL240315P000300002024-02-09 12:41PM EST30.000.010.000.010.00-234790.63%
PYPL240315P000325002023-11-17 2:10PM EST32.500.110.010.080.00-1168100.78%
PYPL240315P000350002024-02-08 11:35AM EST35.000.030.000.050.00-35,02682.03%
PYPL240315P000375002024-02-21 2:34PM EST37.500.010.000.00-0.02-66.67%13,69150.00%
PYPL240315P000400002024-02-15 9:59AM EST40.000.030.000.090.00-21,37767.19%
PYPL240315P000425002024-02-20 3:51PM EST42.500.020.000.040.00-1521,59351.17%
PYPL240315P000450002024-02-21 12:16PM EST45.000.040.020.04+0.01+33.33%312,53746.88%
PYPL240315P000475002024-02-21 3:47PM EST47.500.070.070.080.00-1752,54342.38%
PYPL240315P000500002024-02-21 3:56PM EST50.000.170.170.18+0.03+21.43%9314,46338.87%
PYPL240315P000525002024-02-21 3:41PM EST52.500.400.380.41+0.09+29.03%85111,64135.94%
PYPL240315P000550002024-02-21 3:59PM EST55.000.890.850.90+0.20+28.99%63515,25533.50%
PYPL240315P000575002024-02-21 3:58PM EST57.501.861.841.88+0.38+25.68%5798,89932.50%
PYPL240315P000600002024-02-21 3:53PM EST60.003.403.003.40+0.70+25.93%2618,70331.93%
PYPL240315P000625002024-02-21 3:46PM EST62.505.355.305.45+0.72+15.55%662,78833.69%
PYPL240315P000650002024-02-21 3:37PM EST65.007.657.557.70+1.15+17.69%223,78234.28%
PYPL240315P000675002024-02-21 2:54PM EST67.5010.129.9510.10+1.32+15.00%41,35635.65%
PYPL240315P000700002024-02-21 2:24PM EST70.0012.6212.3512.70+1.22+10.70%211,70249.02%
PYPL240315P000725002024-02-16 3:33PM EST72.5015.0514.8515.20+1.87+14.19%1506455.66%
PYPL240315P000750002024-02-21 3:31PM EST75.0017.6517.3517.70+2.03+13.00%752061.91%
PYPL240315P000800002024-02-20 10:10AM EST80.0022.6522.3522.70+1.60+7.60%1573.44%
PYPL240315P000850002024-02-08 1:21PM EST85.0028.8527.3527.700.00-20054.69%
PYPL240315P000900002024-02-16 1:22PM EST90.0030.6232.3532.700.00-1160.94%
PYPL240315P000950002024-01-29 12:10PM EST95.0032.0037.3537.700.00-1067.19%