Italia Markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,40-0,03 (-0,05%)
In data: 03:34PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240517C000300002024-03-28 1:59PM EDT30.0037.4533.2533.650.00-12110.94%
PYPL240517C000325002024-04-15 1:50PM EDT32.5031.2530.6531.000.00-11110.55%
PYPL240517C000350002024-03-06 11:58AM EDT35.0023.9030.0530.800.00-2131196.09%
PYPL240517C000375002024-03-13 10:15AM EDT37.5024.1028.0528.500.00-41107188.67%
PYPL240517C000400002024-04-15 1:33PM EDT40.0024.1023.4023.600.00-49779.30%
PYPL240517C000425002024-04-16 11:33AM EDT42.5021.6020.9521.100.00-7130372.66%
PYPL240517C000450002024-04-12 2:50PM EDT45.0019.6518.6018.950.00-149879.30%
PYPL240517C000475002024-04-15 10:21AM EDT47.5017.5416.1516.450.00-112870.22%
PYPL240517C000500002024-04-17 2:56PM EDT50.0013.9513.8013.90-0.10-0.71%790862.06%
PYPL240517C000525002024-04-16 10:53AM EDT52.5012.0011.5011.550.00-264357.37%
PYPL240517C000550002024-04-17 12:04PM EDT55.008.959.409.45-0.70-7.25%464,76056.13%
PYPL240517C000575002024-04-16 1:24PM EDT57.508.027.407.500.00-112,03354.05%
PYPL240517C000600002024-04-17 2:45PM EDT60.006.005.655.75+0.11+1.87%2732,46052.44%
PYPL240517C000625002024-04-17 2:54PM EDT62.504.254.204.35-0.15-3.41%1623,76452.08%
PYPL240517C000650002024-04-17 3:09PM EDT65.003.153.053.15-0.19-5.69%1,46810,23851.59%
PYPL240517C000675002024-04-17 3:07PM EDT67.502.202.182.21-0.04-1.79%2594,20551.42%
PYPL240517C000700002024-04-17 2:39PM EDT70.001.491.481.52-0.07-4.49%1677,98351.07%
PYPL240517C000725002024-04-17 2:27PM EDT72.501.091.011.05+0.01+0.93%4284,25351.47%
PYPL240517C000750002024-04-17 3:11PM EDT75.000.700.680.72-0.04-5.41%3846,68151.90%
PYPL240517C000800002024-04-17 2:47PM EDT80.000.340.300.34-0.02-5.56%2843,25353.13%
PYPL240517C000850002024-04-17 2:42PM EDT85.000.180.150.220.00-121,23056.74%
PYPL240517C000900002024-04-17 3:17PM EDT90.000.100.090.10-0.04-30.77%91,07758.59%
PYPL240517C000950002024-04-17 10:21AM EDT95.000.060.030.100.00-11,50562.50%
PYPL240517C001000002024-04-17 10:21AM EDT100.000.060.010.07+0.01+20.00%103,03464.84%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240517P000300002024-03-26 12:28PM EDT30.000.020.000.07-0.01-33.33%21,075106.25%
PYPL240517P000325002024-03-20 2:52PM EDT32.500.020.000.070.00-124296.09%
PYPL240517P000350002024-04-10 2:47PM EDT35.000.020.000.080.00-622187.50%
PYPL240517P000375002024-04-10 9:33AM EDT37.500.100.000.080.00-151678.13%
PYPL240517P000400002024-04-17 10:24AM EDT40.000.020.010.060.00-42,81468.36%
PYPL240517P000425002024-04-11 11:02AM EDT42.500.040.040.100.00-157666.41%
PYPL240517P000450002024-04-16 3:44PM EDT45.000.100.070.140.00-2585461.72%
PYPL240517P000475002024-04-17 2:12PM EDT47.500.180.120.190.00-73,55357.23%
PYPL240517P000500002024-04-17 12:05PM EDT50.000.340.290.31+0.04+13.33%109,62356.15%
PYPL240517P000525002024-04-17 1:45PM EDT52.500.550.510.53+0.04+7.84%163,18754.30%
PYPL240517P000550002024-04-17 3:19PM EDT55.000.850.850.87+0.02+2.35%48113,03952.54%
PYPL240517P000575002024-04-17 3:11PM EDT57.501.401.371.40+0.11+8.53%2784,85451.17%
PYPL240517P000600002024-04-17 3:16PM EDT60.002.162.142.17+0.08+3.85%1,4525,96050.29%
PYPL240517P000625002024-04-17 3:16PM EDT62.503.203.153.25+0.19+6.42%2,2224,72950.37%
PYPL240517P000650002024-04-17 2:06PM EDT65.004.504.504.60+0.15+3.45%702,82550.24%
PYPL240517P000675002024-04-17 2:26PM EDT67.506.156.106.20+0.40+6.96%242,03650.05%
PYPL240517P000700002024-04-17 11:00AM EDT70.008.207.958.05+0.58+7.61%9277450.29%
PYPL240517P000725002024-04-15 11:09AM EDT72.509.0010.0010.100.00-846350.88%
PYPL240517P000750002024-04-16 11:02AM EDT75.0011.8512.0512.200.00-828849.56%
PYPL240517P000800002024-04-12 3:50PM EDT80.0015.7016.7516.900.00-39952.34%
PYPL240517P000850002024-04-11 3:01PM EDT85.0019.2821.6521.850.00-11354.69%
PYPL240517P000900002024-04-17 1:27PM EDT90.0026.6026.3527.05+1.70+6.83%3459.18%
PYPL240517P000950002024-03-14 3:55PM EDT95.0032.1530.1530.900.00-110.00%