Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0675 -0,0050 (-0,47%) Bitcoin EUR
56.150,88 -2.883,86 (-4,89%) CMC Crypto 200
1.275,88 -63,19 (-4,72%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 26.90 | 29.95 | 0.00 | - | - | 1 | 200.78% |
| PYPL240510C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 18.45 | 16.95 | 19.80 | +2.75 | +17.52% | 11 | 33 | 125.29% |
| PYPL240510C00054000 | 2024-04-30 9:36AM EDT | 54.00 | 14.00 | 13.00 | 14.15 | +0.25 | +1.82% | 1 | 5 | 84.96% |
| PYPL240510C00055000 | 2024-04-30 2:00PM EDT | 55.00 | 13.16 | 12.00 | 13.85 | +1.11 | +9.21% | 1 | 7 | 115.92% |
| PYPL240510C00056000 | 2024-04-29 1:15PM EDT | 56.00 | 11.46 | 10.80 | 12.75 | 0.00 | - | 10 | 38 | 104.79% |
| PYPL240510C00057000 | 2024-04-30 1:44PM EDT | 57.00 | 11.40 | 10.85 | 11.60 | +0.98 | +9.40% | 11 | 45 | 73.34% |
| PYPL240510C00058000 | 2024-04-29 2:56PM EDT | 58.00 | 9.75 | 9.10 | 10.40 | 0.00 | - | 15 | 22 | 76.56% |
| PYPL240510C00059000 | 2024-04-30 9:50AM EDT | 59.00 | 9.81 | 7.90 | 10.20 | +1.21 | +14.07% | 5 | 56 | 50.78% |
| PYPL240510C00060000 | 2024-04-30 12:12PM EDT | 60.00 | 8.10 | 7.80 | 8.45 | +0.20 | +2.53% | 39 | 93 | 50.88% |
| PYPL240510C00061000 | 2024-04-30 10:12AM EDT | 61.00 | 8.25 | 6.35 | 7.45 | +1.20 | +17.02% | 10 | 81 | 60.16% |
| PYPL240510C00062000 | 2024-04-30 11:04AM EDT | 62.00 | 7.55 | 5.40 | 6.25 | +1.27 | +20.22% | 52 | 252 | 46.09% |
| PYPL240510C00063000 | 2024-04-30 12:38PM EDT | 63.00 | 5.05 | 4.80 | 5.25 | -0.54 | -9.66% | 19 | 322 | 40.33% |
| PYPL240510C00064000 | 2024-04-30 3:37PM EDT | 64.00 | 4.59 | 4.05 | 4.35 | -0.56 | -10.87% | 127 | 508 | 37.79% |
| PYPL240510C00065000 | 2024-04-30 3:54PM EDT | 65.00 | 3.55 | 3.45 | 3.60 | -1.00 | -21.69% | 273 | 859 | 38.48% |
| PYPL240510C00066000 | 2024-04-30 3:54PM EDT | 66.00 | 2.77 | 2.68 | 2.80 | -1.24 | -30.92% | 498 | 1,027 | 35.94% |
| PYPL240510C00067000 | 2024-04-30 3:49PM EDT | 67.00 | 2.40 | 2.13 | 2.18 | -1.15 | -32.39% | 1,457 | 901 | 35.96% |
| PYPL240510C00068000 | 2024-04-30 3:55PM EDT | 68.00 | 1.59 | 1.58 | 1.66 | -1.48 | -48.21% | 2,877 | 764 | 36.13% |
| PYPL240510C00069000 | 2024-04-30 3:53PM EDT | 69.00 | 1.25 | 1.15 | 1.18 | -1.41 | -53.01% | 2,724 | 585 | 35.11% |
| PYPL240510C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 0.80 | 0.78 | 0.82 | -1.47 | -64.76% | 6,484 | 1,385 | 34.67% |
| PYPL240510C00071000 | 2024-04-30 3:54PM EDT | 71.00 | 0.57 | 0.55 | 0.59 | -1.35 | -70.31% | 2,373 | 869 | 35.45% |
| PYPL240510C00072000 | 2024-04-30 3:52PM EDT | 72.00 | 0.41 | 0.36 | 0.39 | -1.26 | -75.45% | 1,192 | 658 | 35.25% |
| PYPL240510C00073000 | 2024-04-30 3:49PM EDT | 73.00 | 0.30 | 0.25 | 0.28 | -1.11 | -78.72% | 1,523 | 475 | 36.33% |
| PYPL240510C00074000 | 2024-04-30 3:51PM EDT | 74.00 | 0.22 | 0.17 | 0.20 | -0.96 | -81.36% | 486 | 288 | 37.40% |
| PYPL240510C00075000 | 2024-04-30 3:53PM EDT | 75.00 | 0.14 | 0.13 | 0.15 | -0.85 | -86.73% | 2,359 | 1,002 | 38.77% |
| PYPL240510C00076000 | 2024-04-30 3:43PM EDT | 76.00 | 0.11 | 0.09 | 0.11 | -0.73 | -86.90% | 522 | 198 | 39.94% |
| PYPL240510C00077000 | 2024-04-30 3:41PM EDT | 77.00 | 0.07 | 0.06 | 0.08 | -0.65 | -90.28% | 216 | 274 | 41.02% |
| PYPL240510C00078000 | 2024-04-30 3:40PM EDT | 78.00 | 0.05 | 0.04 | 0.06 | -0.52 | -91.23% | 266 | 261 | 42.19% |
| PYPL240510C00080000 | 2024-04-30 3:46PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -0.35 | -89.74% | 375 | 610 | 45.31% |
| PYPL240510C00085000 | 2024-04-30 2:36PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | -0.13 | -81.25% | 73 | 382 | 52.34% |
| PYPL240510C00090000 | 2024-04-30 3:32PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 122 | 161 | 64.06% |
| PYPL240510C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 65.63% |
| PYPL240510C00100000 | 2024-04-29 3:54PM EDT | 100.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 10 | 190 | 75.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 13 | 131.25% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 723 | 117.19% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,845 | 92.19% |
| PYPL240510P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.11 | +0.07 | +175.00% | 17 | 147 | 83.98% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 4 | 17 | 81.25% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.13 | +0.06 | +85.71% | 5 | 222 | 76.56% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 65 | 271 | 51.56% |
| PYPL240510P00054000 | 2024-04-30 3:40PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 131 | 68 | 52.34% |
| PYPL240510P00055000 | 2024-04-30 3:46PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 197 | 471 | 50.78% |
| PYPL240510P00056000 | 2024-04-30 2:28PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | -0.26 | -92.86% | 172 | 384 | 48.44% |
| PYPL240510P00057000 | 2024-04-30 3:53PM EDT | 57.00 | 0.03 | 0.02 | 0.03 | -0.33 | -91.67% | 99 | 224 | 47.27% |
| PYPL240510P00058000 | 2024-04-30 3:47PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.49 | -96.08% | 140 | 603 | 43.36% |
| PYPL240510P00059000 | 2024-04-30 3:42PM EDT | 59.00 | 0.04 | 0.03 | 0.04 | -0.60 | -93.75% | 95 | 245 | 41.02% |
| PYPL240510P00060000 | 2024-04-30 3:53PM EDT | 60.00 | 0.05 | 0.04 | 0.09 | -0.80 | -94.12% | 584 | 802 | 42.38% |
| PYPL240510P00061000 | 2024-04-30 3:04PM EDT | 61.00 | 0.07 | 0.06 | 0.08 | -1.01 | -93.52% | 204 | 355 | 36.91% |
| PYPL240510P00062000 | 2024-04-30 3:04PM EDT | 62.00 | 0.12 | 0.11 | 0.14 | -1.28 | -91.43% | 433 | 550 | 36.62% |
| PYPL240510P00063000 | 2024-04-30 3:47PM EDT | 63.00 | 0.19 | 0.19 | 0.22 | -1.49 | -88.69% | 335 | 297 | 35.65% |
| PYPL240510P00064000 | 2024-04-30 3:54PM EDT | 64.00 | 0.34 | 0.31 | 0.37 | -1.72 | -83.50% | 408 | 419 | 35.79% |
| PYPL240510P00065000 | 2024-04-30 3:54PM EDT | 65.00 | 0.54 | 0.55 | 0.56 | -1.92 | -78.05% | 1,670 | 603 | 35.16% |
| PYPL240510P00066000 | 2024-04-30 3:54PM EDT | 66.00 | 0.83 | 0.78 | 0.81 | -2.07 | -71.38% | 496 | 760 | 34.28% |
| PYPL240510P00067000 | 2024-04-30 3:55PM EDT | 67.00 | 1.18 | 1.16 | 1.20 | -2.27 | -65.80% | 1,309 | 325 | 34.67% |
| PYPL240510P00068000 | 2024-04-30 3:53PM EDT | 68.00 | 1.60 | 1.64 | 1.68 | -2.36 | -59.60% | 2,085 | 118 | 34.86% |
| PYPL240510P00069000 | 2024-04-30 3:55PM EDT | 69.00 | 2.19 | 2.15 | 2.21 | -2.16 | -49.43% | 974 | 91 | 34.03% |
| PYPL240510P00070000 | 2024-04-30 3:56PM EDT | 70.00 | 2.75 | 2.79 | 2.89 | -2.25 | -43.95% | 357 | 265 | 34.47% |
| PYPL240510P00071000 | 2024-04-30 11:32AM EDT | 71.00 | 3.37 | 3.55 | 3.70 | -2.11 | -38.50% | 421 | 13 | 36.28% |
| PYPL240510P00072000 | 2024-04-30 11:53AM EDT | 72.00 | 4.29 | 4.40 | 4.50 | -1.76 | -29.09% | 31 | 4 | 36.23% |
| PYPL240510P00073000 | 2024-04-30 11:59AM EDT | 73.00 | 5.18 | 4.95 | 5.40 | -2.10 | -28.85% | 6 | 62 | 37.89% |
| PYPL240510P00074000 | 2024-04-30 1:24PM EDT | 74.00 | 6.42 | 5.70 | 7.25 | -1.20 | -15.75% | 16 | 9 | 68.75% |
© 2024 Yahoo. Tutti i diritti riservati.