Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.884,35 -482,63 (-0,81%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00030000 | 2024-04-24 3:54PM EDT | 30.00 | 35.05 | 35.90 | 36.45 | 0.00 | - | 1 | 3 | 175.00% |
| PYPL240517C00032500 | 2024-04-15 1:50PM EDT | 32.50 | 31.25 | 33.40 | 34.15 | 0.00 | - | 1 | 1 | 170.31% |
| PYPL240517C00035000 | 2024-03-06 11:58AM EDT | 35.00 | 23.90 | 30.05 | 30.80 | 0.00 | - | 21 | 31 | 0.00% |
| PYPL240517C00037500 | 2024-03-13 10:15AM EDT | 37.50 | 24.10 | 28.05 | 28.50 | 0.00 | - | 41 | 107 | 100.78% |
| PYPL240517C00040000 | 2024-04-22 3:59PM EDT | 40.00 | 23.35 | 25.55 | 26.25 | 0.00 | - | 2 | 101 | 124.02% |
| PYPL240517C00042500 | 2024-04-19 2:38PM EDT | 42.50 | 19.70 | 23.05 | 24.20 | 0.00 | - | 47 | 284 | 99.80% |
| PYPL240517C00045000 | 2024-04-23 12:27PM EDT | 45.00 | 19.70 | 20.55 | 21.25 | 0.00 | - | 4 | 98 | 98.83% |
| PYPL240517C00047500 | 2024-04-15 10:21AM EDT | 47.50 | 17.54 | 18.60 | 19.25 | 0.00 | - | 1 | 128 | 97.07% |
| PYPL240517C00050000 | 2024-04-25 1:42PM EDT | 50.00 | 14.19 | 15.65 | 16.75 | 0.00 | - | 25 | 905 | 72.75% |
| PYPL240517C00052500 | 2024-04-26 10:38AM EDT | 52.50 | 13.10 | 13.75 | 13.90 | +1.45 | +12.45% | 26 | 637 | 68.65% |
| PYPL240517C00055000 | 2024-04-26 1:26PM EDT | 55.00 | 11.36 | 11.05 | 11.80 | +1.75 | +18.21% | 11 | 4,731 | 61.43% |
| PYPL240517C00057500 | 2024-04-26 1:11PM EDT | 57.50 | 8.98 | 8.25 | 9.40 | +1.43 | +18.94% | 5 | 2,038 | 63.53% |
| PYPL240517C00060000 | 2024-04-26 3:34PM EDT | 60.00 | 7.28 | 6.20 | 7.35 | +1.57 | +27.50% | 69 | 2,625 | 60.06% |
| PYPL240517C00062500 | 2024-04-26 3:49PM EDT | 62.50 | 5.60 | 5.40 | 5.60 | +1.15 | +25.84% | 365 | 4,631 | 57.03% |
| PYPL240517C00065000 | 2024-04-26 3:57PM EDT | 65.00 | 4.05 | 4.00 | 4.10 | +1.05 | +35.00% | 1,393 | 16,694 | 56.69% |
| PYPL240517C00067500 | 2024-04-26 3:59PM EDT | 67.50 | 2.86 | 2.83 | 2.86 | +0.84 | +41.58% | 1,103 | 6,230 | 55.81% |
| PYPL240517C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 1.94 | 1.92 | 1.97 | +0.58 | +42.65% | 2,228 | 9,819 | 55.57% |
| PYPL240517C00072500 | 2024-04-26 3:53PM EDT | 72.50 | 1.30 | 1.26 | 1.30 | +0.44 | +51.16% | 831 | 4,302 | 55.27% |
| PYPL240517C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 0.81 | 0.81 | 0.84 | +0.26 | +47.27% | 1,017 | 15,575 | 55.32% |
| PYPL240517C00080000 | 2024-04-26 3:23PM EDT | 80.00 | 0.31 | 0.31 | 0.35 | +0.08 | +34.78% | 329 | 7,200 | 56.06% |
| PYPL240517C00085000 | 2024-04-26 3:43PM EDT | 85.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 57 | 1,399 | 59.38% |
| PYPL240517C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.11 | 0.07 | 0.12 | +0.06 | +120.00% | 156 | 1,127 | 64.06% |
| PYPL240517C00095000 | 2024-04-26 3:08PM EDT | 95.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 2 | 1,449 | 64.84% |
| PYPL240517C00100000 | 2024-04-26 3:23PM EDT | 100.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 7 | 3,036 | 70.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00030000 | 2024-04-17 11:31AM EDT | 30.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 1,075 | 157.03% |
| PYPL240517P00032500 | 2024-04-19 10:06AM EDT | 32.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 528 | 629 | 120.31% |
| PYPL240517P00035000 | 2024-04-10 2:47PM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 6 | 221 | 110.16% |
| PYPL240517P00037500 | 2024-04-22 1:12PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 516 | 90.63% |
| PYPL240517P00040000 | 2024-04-22 9:55AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,812 | 82.81% |
| PYPL240517P00042500 | 2024-04-26 2:21PM EDT | 42.50 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 5 | 581 | 81.64% |
| PYPL240517P00045000 | 2024-04-26 3:46PM EDT | 45.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 25 | 865 | 68.36% |
| PYPL240517P00047500 | 2024-04-26 3:44PM EDT | 47.50 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 16 | 3,533 | 67.19% |
| PYPL240517P00050000 | 2024-04-26 3:16PM EDT | 50.00 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 87 | 9,632 | 61.52% |
| PYPL240517P00052500 | 2024-04-26 3:55PM EDT | 52.50 | 0.19 | 0.18 | 0.19 | -0.13 | -40.62% | 71 | 3,358 | 58.79% |
| PYPL240517P00055000 | 2024-04-26 3:29PM EDT | 55.00 | 0.33 | 0.33 | 0.36 | -0.16 | -32.65% | 765 | 12,880 | 56.74% |
| PYPL240517P00057500 | 2024-04-26 3:56PM EDT | 57.50 | 0.66 | 0.61 | 0.65 | -0.25 | -27.47% | 283 | 4,869 | 55.13% |
| PYPL240517P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.14 | 1.08 | 1.14 | -0.41 | -26.45% | 592 | 5,877 | 54.15% |
| PYPL240517P00062500 | 2024-04-26 3:45PM EDT | 62.50 | 1.90 | 1.81 | 2.08 | -0.47 | -19.83% | 151 | 6,821 | 55.35% |
| PYPL240517P00065000 | 2024-04-26 3:59PM EDT | 65.00 | 2.87 | 2.87 | 2.93 | -0.73 | -20.28% | 377 | 2,934 | 53.64% |
| PYPL240517P00067500 | 2024-04-26 3:17PM EDT | 67.50 | 4.13 | 4.15 | 4.25 | -1.62 | -28.17% | 52 | 2,092 | 52.88% |
| PYPL240517P00070000 | 2024-04-26 3:17PM EDT | 70.00 | 5.70 | 5.75 | 5.90 | -1.46 | -20.39% | 28 | 939 | 52.83% |
| PYPL240517P00072500 | 2024-04-26 2:19PM EDT | 72.50 | 7.72 | 7.40 | 8.15 | -1.13 | -12.77% | 4 | 457 | 54.39% |
| PYPL240517P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 9.63 | 9.65 | 9.80 | -2.37 | -19.75% | 7 | 297 | 51.90% |
| PYPL240517P00080000 | 2024-04-24 9:36AM EDT | 80.00 | 15.15 | 13.85 | 14.85 | 0.00 | - | 1 | 98 | 55.23% |
| PYPL240517P00085000 | 2024-04-11 3:01PM EDT | 85.00 | 19.28 | 18.50 | 19.65 | 0.00 | - | 1 | 0 | 79.59% |
| PYPL240517P00090000 | 2024-04-19 9:30AM EDT | 90.00 | 28.20 | 22.00 | 25.15 | 0.00 | - | 1 | 2 | 107.91% |
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 95.00 | 33.20 | 28.45 | 29.65 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. Tutti i diritti riservati.