Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,48+0,38 (+0,59%)
Alla chiusura: 04:00PM EDT
64,60 +0,12 (+0,19%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240524C000450002024-04-12 1:57PM EDT45.0019.8117.3020.400.00-22217.87%
PYPL240524C000500002024-05-16 10:17AM EDT50.0014.0513.5015.650.00-12398.83%
PYPL240524C000530002024-04-18 10:27AM EDT53.0011.0511.4511.650.00--1975.00%
PYPL240524C000540002024-05-16 11:47AM EDT54.0010.3310.4510.650.00-32269.14%
PYPL240524C000550002024-05-15 9:30AM EDT55.0010.269.1010.050.00-23966.60%
PYPL240524C000560002024-04-16 3:35PM EDT56.009.108.458.650.00-9957.03%
PYPL240524C000570002024-05-17 3:29PM EDT57.007.397.457.65+0.39+5.57%22850.98%
PYPL240524C000580002024-05-17 3:40PM EDT58.006.546.107.00+0.04+0.62%3875.49%
PYPL240524C000590002024-05-16 1:00PM EDT59.005.035.505.700.00-584451.17%
PYPL240524C000600002024-05-17 3:49PM EDT60.004.534.504.70+0.43+10.49%6817543.95%
PYPL240524C000610002024-05-17 2:15PM EDT61.003.443.153.75+0.35+11.33%155139.06%
PYPL240524C000620002024-05-17 3:11PM EDT62.002.642.492.95+0.38+16.81%4719839.16%
PYPL240524C000630002024-05-17 3:59PM EDT63.001.891.652.12+0.29+18.12%22539335.25%
PYPL240524C000640002024-05-17 3:56PM EDT64.001.121.161.20+0.01+0.90%6633,16526.51%
PYPL240524C000650002024-05-17 3:59PM EDT65.000.680.660.680.00-4,4732,29725.64%
PYPL240524C000660002024-05-17 3:59PM EDT66.000.360.340.37-0.02-5.26%3,6452,00826.12%
PYPL240524C000670002024-05-17 3:57PM EDT67.000.170.170.19-0.05-22.73%2,6211,59526.76%
PYPL240524C000680002024-05-17 3:52PM EDT68.000.090.080.11-0.03-25.00%4,72695028.71%
PYPL240524C000690002024-05-17 3:53PM EDT69.000.050.050.09-0.02-28.57%17889632.81%
PYPL240524C000700002024-05-17 3:34PM EDT70.000.040.030.05-0.01-20.00%23597833.79%
PYPL240524C000710002024-05-17 3:47PM EDT71.000.030.010.04-0.01-25.00%8141336.91%
PYPL240524C000720002024-05-17 1:53PM EDT72.000.030.020.040.00-12483241.41%
PYPL240524C000730002024-05-17 3:56PM EDT73.000.020.010.02-0.01-33.33%521241.02%
PYPL240524C000740002024-05-17 11:59AM EDT74.000.030.010.03+0.01+50.00%611247.66%
PYPL240524C000750002024-05-17 3:26PM EDT75.000.020.010.020.00-1825648.44%
PYPL240524C000760002024-05-14 12:49PM EDT76.000.020.010.030.00-257352.34%
PYPL240524C000770002024-05-17 3:25PM EDT77.000.010.010.03-0.04-80.00%24655.47%
PYPL240524C000780002024-05-17 2:20PM EDT78.000.010.000.180.00-2504974.02%
PYPL240524C000800002024-05-17 1:56PM EDT80.000.010.000.010.00-20227456.25%
PYPL240524C000850002024-05-14 2:00PM EDT85.000.010.000.010.00-27670.31%
PYPL240524C000900002024-05-14 11:15AM EDT90.000.010.000.180.00-2261117.19%
PYPL240524C000950002024-05-10 10:46AM EDT95.000.010.000.020.00-519101.56%
PYPL240524C001000002024-05-03 3:51PM EDT100.000.010.000.110.00-515137.50%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240524P000350002024-04-12 12:12PM EDT35.000.020.000.160.00-66207.03%
PYPL240524P000400002024-05-01 9:42AM EDT40.000.020.000.180.00--3168.75%
PYPL240524P000450002024-05-14 10:22AM EDT45.000.010.000.180.00-16132.03%
PYPL240524P000500002024-05-13 10:55AM EDT50.000.010.000.010.00-48171667.19%
PYPL240524P000510002024-04-30 10:05AM EDT51.000.020.000.100.00-163182.81%
PYPL240524P000520002024-05-14 9:37AM EDT52.000.010.000.180.00-18,62584.77%
PYPL240524P000530002024-05-17 2:25PM EDT53.000.010.000.01-0.02-66.67%2963853.13%
PYPL240524P000540002024-05-16 11:47AM EDT54.000.030.010.020.00-316354.69%
PYPL240524P000550002024-05-17 1:45PM EDT55.000.010.010.03-0.01-50.00%26951.56%
PYPL240524P000560002024-05-17 3:43PM EDT56.000.020.010.03+0.01+100.00%322649.61%
PYPL240524P000570002024-05-17 1:59PM EDT57.000.020.010.030.00-7258744.14%
PYPL240524P000580002024-05-17 1:22PM EDT58.000.020.020.03-0.01-33.33%6422938.67%
PYPL240524P000590002024-05-17 3:08PM EDT59.000.030.010.04-0.02-40.00%2229035.16%
PYPL240524P000600002024-05-17 3:57PM EDT60.000.050.040.06-0.04-44.44%14027032.03%
PYPL240524P000610002024-05-17 3:58PM EDT61.000.080.070.08-0.07-46.67%38279227.74%
PYPL240524P000620002024-05-17 3:57PM EDT62.000.150.140.15-0.13-46.43%6771,59225.49%
PYPL240524P000630002024-05-17 3:56PM EDT63.000.300.290.32-0.22-42.31%1,19278324.61%
PYPL240524P000640002024-05-17 3:59PM EDT64.000.600.590.62-0.33-35.48%1,0982,46523.63%
PYPL240524P000650002024-05-17 3:59PM EDT65.001.101.091.13-0.38-25.68%2,77768123.63%
PYPL240524P000660002024-05-17 3:24PM EDT66.001.811.551.85-0.55-23.31%13432924.71%
PYPL240524P000670002024-05-17 3:59PM EDT67.002.702.502.83-0.35-11.48%3010331.93%
PYPL240524P000680002024-05-17 3:35PM EDT68.003.613.503.65-0.63-14.86%2315429.98%
PYPL240524P000690002024-05-17 1:37PM EDT69.004.584.454.65+0.31+7.26%55435.74%
PYPL240524P000700002024-05-16 9:31AM EDT70.006.395.205.600.00-55437.11%
PYPL240524P000710002024-04-30 1:58PM EDT71.003.856.406.650.00-221046.68%
PYPL240524P000720002024-05-01 9:40AM EDT72.006.007.457.600.00-3246.88%
PYPL240524P000730002024-05-09 12:21PM EDT73.009.478.259.600.00-1175.10%
PYPL240524P000740002024-05-07 2:54PM EDT74.008.059.459.600.00--055.86%
PYPL240524P000750002024-05-09 12:27PM EDT75.0011.5010.1010.600.00-1260.16%
PYPL240524P000760002024-04-29 10:21AM EDT76.009.8010.9512.000.00-2095.80%
PYPL240524P000770002024-04-15 9:30AM EDT77.0012.500.000.000.00-300.00%
PYPL240524P000780002024-05-01 11:51AM EDT78.0012.1013.1514.600.00--298.34%
PYPL240524P001000002024-05-15 12:37PM EDT100.0036.0035.1036.000.00-10128.13%