Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.948,76 +132,84 (+0,35%) Nasdaq
15.628,91 -28,91 (-0,18%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,62 -2,31 (-2,82%) Bitcoin EUR
53.348,30 -3.425,27 (-6,03%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:44AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 45.00 | 19.81 | 20.65 | 21.30 | 0.00 | - | 2 | 2 | 84.57% |
| PYPL240524C00050000 | 2024-04-29 10:57AM EDT | 50.00 | 18.70 | 15.90 | 16.30 | 0.00 | - | 1 | 37 | 64.65% |
| PYPL240524C00053000 | 2024-04-18 10:27AM EDT | 53.00 | 11.05 | 13.10 | 13.60 | 0.00 | - | - | 19 | 56.15% |
| PYPL240524C00054000 | 2024-04-17 10:13AM EDT | 54.00 | 10.55 | 11.80 | 12.30 | 0.00 | - | 1 | 21 | 49.61% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 8.85 | 11.15 | 11.35 | 0.00 | - | 7 | 33 | 48.54% |
| PYPL240524C00056000 | 2024-04-16 3:35PM EDT | 56.00 | 9.10 | 10.10 | 10.40 | 0.00 | - | 9 | 9 | 46.92% |
| PYPL240524C00057000 | 2024-04-23 10:31AM EDT | 57.00 | 8.60 | 9.05 | 9.35 | 0.00 | - | 1 | 4 | 40.97% |
| PYPL240524C00058000 | 2024-04-30 9:35AM EDT | 58.00 | 11.25 | 7.90 | 8.45 | 0.00 | - | 6 | 8 | 40.92% |
| PYPL240524C00059000 | 2024-04-25 10:48AM EDT | 59.00 | 6.15 | 7.20 | 7.45 | 0.00 | - | - | 2 | 36.91% |
| PYPL240524C00060000 | 2024-04-30 10:22AM EDT | 60.00 | 10.10 | 6.40 | 6.60 | 0.00 | - | 2 | 32 | 37.11% |
| PYPL240524C00061000 | 2024-04-30 9:30AM EDT | 61.00 | 9.48 | 5.60 | 5.85 | 0.00 | - | 2 | 20 | 38.48% |
| PYPL240524C00062000 | 2024-04-30 11:04AM EDT | 62.00 | 7.85 | 4.80 | 5.15 | 0.00 | - | 7 | 41 | 39.45% |
| PYPL240524C00063000 | 2024-05-01 9:33AM EDT | 63.00 | 5.80 | 4.00 | 4.10 | -1.09 | -15.82% | 2 | 45 | 33.25% |
| PYPL240524C00064000 | 2024-05-01 11:10AM EDT | 64.00 | 3.77 | 3.30 | 3.45 | -1.43 | -27.50% | 1 | 187 | 33.55% |
| PYPL240524C00065000 | 2024-05-01 10:22AM EDT | 65.00 | 2.78 | 2.73 | 2.83 | -1.57 | -36.09% | 14 | 257 | 33.18% |
| PYPL240524C00066000 | 2024-05-01 10:29AM EDT | 66.00 | 2.46 | 2.20 | 2.26 | -1.24 | -33.51% | 3 | 117 | 32.54% |
| PYPL240524C00067000 | 2024-05-01 11:03AM EDT | 67.00 | 2.09 | 1.77 | 1.83 | -0.91 | -30.33% | 37 | 218 | 32.94% |
| PYPL240524C00068000 | 2024-05-01 11:04AM EDT | 68.00 | 1.64 | 1.39 | 1.42 | -0.79 | -32.51% | 17 | 431 | 32.59% |
| PYPL240524C00069000 | 2024-05-01 11:22AM EDT | 69.00 | 1.14 | 1.05 | 1.10 | -0.99 | -46.48% | 6 | 128 | 32.62% |
| PYPL240524C00070000 | 2024-05-01 11:26AM EDT | 70.00 | 0.82 | 0.79 | 0.83 | -0.78 | -48.75% | 246 | 319 | 32.47% |
| PYPL240524C00071000 | 2024-05-01 11:04AM EDT | 71.00 | 0.75 | 0.60 | 0.64 | -0.52 | -40.94% | 8 | 156 | 32.86% |
| PYPL240524C00072000 | 2024-05-01 11:01AM EDT | 72.00 | 0.58 | 0.45 | 0.49 | -0.41 | -41.41% | 39 | 219 | 33.25% |
| PYPL240524C00073000 | 2024-05-01 11:05AM EDT | 73.00 | 0.43 | 0.34 | 0.36 | -0.28 | -39.44% | 12 | 143 | 33.25% |
| PYPL240524C00074000 | 2024-05-01 11:23AM EDT | 74.00 | 0.28 | 0.25 | 0.28 | -0.36 | -56.25% | 6 | 145 | 33.89% |
| PYPL240524C00075000 | 2024-05-01 10:49AM EDT | 75.00 | 0.23 | 0.19 | 0.22 | -0.26 | -53.06% | 20 | 259 | 34.67% |
| PYPL240524C00076000 | 2024-05-01 10:35AM EDT | 76.00 | 0.16 | 0.15 | 0.18 | -0.18 | -52.94% | 1 | 90 | 35.65% |
| PYPL240524C00077000 | 2024-05-01 10:54AM EDT | 77.00 | 0.12 | 0.11 | 0.13 | -0.17 | -58.62% | 9 | 52 | 35.65% |
| PYPL240524C00078000 | 2024-05-01 11:18AM EDT | 78.00 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 7 | 62 | 36.82% |
| PYPL240524C00080000 | 2024-05-01 10:34AM EDT | 80.00 | 0.09 | 0.03 | 0.09 | -0.02 | -18.18% | 7 | 139 | 39.84% |
| PYPL240524C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 45 | 70 | 46.88% |
| PYPL240524C00090000 | 2024-04-29 1:29PM EDT | 90.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 203 | 28 | 58.59% |
| PYPL240524C00095000 | 2024-04-30 9:32AM EDT | 95.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 53.91% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 119.34% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 45.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 77.15% |
| PYPL240524P00050000 | 2024-04-30 2:56PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 259 | 48.44% |
| PYPL240524P00051000 | 2024-04-30 10:05AM EDT | 51.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 16 | 31 | 55.86% |
| PYPL240524P00052000 | 2024-05-01 11:19AM EDT | 52.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 8,501 | 8,629 | 45.70% |
| PYPL240524P00053000 | 2024-04-30 12:44PM EDT | 53.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 42 | 43.75% |
| PYPL240524P00054000 | 2024-05-01 10:27AM EDT | 54.00 | 0.07 | 0.01 | 0.04 | +0.04 | +133.33% | 4 | 156 | 37.89% |
| PYPL240524P00055000 | 2024-05-01 10:35AM EDT | 55.00 | 0.04 | 0.04 | 0.07 | +0.02 | +100.00% | 4 | 71 | 38.28% |
| PYPL240524P00056000 | 2024-05-01 11:08AM EDT | 56.00 | 0.07 | 0.05 | 0.11 | +0.02 | +40.00% | 1 | 61 | 38.18% |
| PYPL240524P00057000 | 2024-05-01 11:14AM EDT | 57.00 | 0.09 | 0.09 | 0.14 | +0.03 | +50.00% | 2 | 137 | 36.62% |
| PYPL240524P00058000 | 2024-04-30 3:39PM EDT | 58.00 | 0.10 | 0.14 | 0.17 | 0.00 | - | 98 | 160 | 34.62% |
| PYPL240524P00059000 | 2024-05-01 10:10AM EDT | 59.00 | 0.24 | 0.21 | 0.24 | +0.09 | +60.00% | 105 | 189 | 33.84% |
| PYPL240524P00060000 | 2024-05-01 10:35AM EDT | 60.00 | 0.29 | 0.32 | 0.35 | +0.10 | +52.63% | 3 | 151 | 33.55% |
| PYPL240524P00061000 | 2024-05-01 10:24AM EDT | 61.00 | 0.46 | 0.46 | 0.50 | +0.21 | +84.00% | 3 | 57 | 33.25% |
| PYPL240524P00062000 | 2024-05-01 11:27AM EDT | 62.00 | 0.66 | 0.64 | 0.67 | +0.23 | +67.65% | 31 | 102 | 32.42% |
| PYPL240524P00063000 | 2024-05-01 11:21AM EDT | 63.00 | 0.88 | 0.90 | 0.94 | +0.32 | +57.14% | 19 | 317 | 32.57% |
| PYPL240524P00064000 | 2024-05-01 11:02AM EDT | 64.00 | 1.04 | 1.20 | 1.25 | +0.29 | +38.67% | 19 | 78 | 32.25% |
| PYPL240524P00065000 | 2024-05-01 11:23AM EDT | 65.00 | 1.59 | 1.57 | 1.64 | +0.50 | +45.87% | 67 | 409 | 32.13% |
| PYPL240524P00066000 | 2024-05-01 9:58AM EDT | 66.00 | 1.88 | 2.09 | 2.14 | +0.56 | +42.42% | 66 | 238 | 32.57% |
| PYPL240524P00067000 | 2024-05-01 10:15AM EDT | 67.00 | 2.70 | 2.58 | 2.64 | +0.88 | +48.35% | 61 | 90 | 31.91% |
| PYPL240524P00068000 | 2024-05-01 11:03AM EDT | 68.00 | 2.89 | 3.20 | 3.35 | +0.81 | +38.94% | 17 | 152 | 33.37% |
| PYPL240524P00069000 | 2024-05-01 9:33AM EDT | 69.00 | 3.00 | 3.90 | 4.05 | +0.40 | +15.38% | 1 | 39 | 33.77% |
| PYPL240524P00070000 | 2024-05-01 9:43AM EDT | 70.00 | 4.60 | 4.65 | 4.80 | +1.10 | +31.43% | 1 | 57 | 34.08% |
| PYPL240524P00071000 | 2024-04-30 1:58PM EDT | 71.00 | 3.85 | 5.45 | 6.00 | 0.00 | - | 22 | 24 | 41.94% |
| PYPL240524P00072000 | 2024-04-29 3:57PM EDT | 72.00 | 6.00 | 6.25 | 6.40 | -0.85 | -12.41% | 3 | 17 | 33.94% |
| PYPL240524P00073000 | 2024-04-29 2:36PM EDT | 73.00 | 7.45 | 7.20 | 7.30 | 0.00 | - | 2 | 2 | 34.86% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 75.00 | 10.99 | 9.10 | 9.25 | 0.00 | - | 3 | 3 | 39.65% |
| PYPL240524P00076000 | 2024-04-29 10:21AM EDT | 76.00 | 9.80 | 10.00 | 10.20 | 0.00 | - | 2 | 0 | 40.97% |
| PYPL240524P00077000 | 2024-04-15 9:30AM EDT | 77.00 | 12.50 | 10.80 | 11.20 | 0.00 | - | 3 | 2 | 43.70% |
© 2024 Yahoo. Tutti i diritti riservati.