Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.925,87 +109,95 (+0,29%) Nasdaq
15.603,26 -54,56 (-0,35%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,45 -2,48 (-3,03%) Bitcoin EUR
53.527,32 -3.064,87 (-5,42%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:39PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00053000 | 2024-04-16 1:32PM EDT | 53.00 | 11.75 | 12.85 | 13.75 | 0.00 | - | - | 1 | 57.32% |
| PYPL240531C00054000 | 2024-04-30 11:12AM EDT | 54.00 | 15.69 | 12.15 | 12.60 | 0.00 | - | 2 | 2 | 55.91% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 12.38 | 10.85 | 11.45 | 0.00 | - | 2 | 11 | 54.15% |
| PYPL240531C00056000 | 2024-04-30 9:32AM EDT | 56.00 | 12.75 | 9.70 | 11.05 | 0.00 | - | 3 | 4 | 63.97% |
| PYPL240531C00057000 | 2024-04-17 11:00AM EDT | 57.00 | 8.25 | 9.25 | 9.50 | 0.00 | - | - | 1 | 47.51% |
| PYPL240531C00058000 | 2024-05-01 10:17AM EDT | 58.00 | 8.24 | 8.35 | 8.55 | +0.74 | +9.87% | 2 | 11 | 44.63% |
| PYPL240531C00060000 | 2024-05-01 10:11AM EDT | 60.00 | 6.54 | 6.60 | 6.85 | -2.46 | -27.33% | 33 | 5 | 42.16% |
| PYPL240531C00061000 | 2024-04-30 9:50AM EDT | 61.00 | 7.65 | 5.80 | 6.10 | 0.00 | - | 3 | 38 | 41.92% |
| PYPL240531C00062000 | 2024-05-01 9:52AM EDT | 62.00 | 5.39 | 5.00 | 5.15 | -1.57 | -22.56% | 1 | 24 | 37.92% |
| PYPL240531C00063000 | 2024-05-01 9:30AM EDT | 63.00 | 5.23 | 4.30 | 4.40 | -0.82 | -13.55% | 2 | 48 | 36.62% |
| PYPL240531C00064000 | 2024-05-01 9:43AM EDT | 64.00 | 3.96 | 3.60 | 3.75 | -1.31 | -24.86% | 2 | 101 | 36.13% |
| PYPL240531C00065000 | 2024-05-01 11:50AM EDT | 65.00 | 3.05 | 3.00 | 3.10 | -1.54 | -33.55% | 163 | 298 | 34.89% |
| PYPL240531C00066000 | 2024-05-01 11:26AM EDT | 66.00 | 2.50 | 2.49 | 2.57 | -1.47 | -37.03% | 40 | 51 | 34.52% |
| PYPL240531C00067000 | 2024-05-01 11:55AM EDT | 67.00 | 2.03 | 2.02 | 2.08 | -1.22 | -37.54% | 30 | 318 | 33.86% |
| PYPL240531C00068000 | 2024-05-01 11:33AM EDT | 68.00 | 1.60 | 1.61 | 1.66 | -1.15 | -41.82% | 67 | 1,570 | 33.35% |
| PYPL240531C00069000 | 2024-05-01 12:15PM EDT | 69.00 | 1.36 | 1.26 | 1.33 | -0.99 | -42.13% | 34 | 1,453 | 33.28% |
| PYPL240531C00070000 | 2024-05-01 12:07PM EDT | 70.00 | 1.05 | 0.99 | 1.04 | -0.75 | -41.67% | 671 | 840 | 33.01% |
| PYPL240531C00071000 | 2024-05-01 11:44AM EDT | 71.00 | 0.80 | 0.78 | 0.81 | -0.74 | -48.05% | 57 | 87 | 32.94% |
| PYPL240531C00072000 | 2024-05-01 12:23PM EDT | 72.00 | 0.61 | 0.60 | 0.63 | -0.73 | -54.48% | 80 | 125 | 32.98% |
| PYPL240531C00073000 | 2024-05-01 10:08AM EDT | 73.00 | 0.47 | 0.45 | 0.49 | -0.52 | -52.53% | 178 | 238 | 33.15% |
| PYPL240531C00074000 | 2024-05-01 11:52AM EDT | 74.00 | 0.34 | 0.34 | 0.38 | -0.45 | -56.96% | 15 | 98 | 33.35% |
| PYPL240531C00075000 | 2024-05-01 12:18PM EDT | 75.00 | 0.29 | 0.27 | 0.30 | -0.27 | -48.21% | 686 | 473 | 33.79% |
| PYPL240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.28 | 0.20 | 0.24 | -0.17 | -37.78% | 3 | 183 | 34.28% |
| PYPL240531C00077000 | 2024-05-01 11:06AM EDT | 77.00 | 0.22 | 0.15 | 0.19 | -0.15 | -40.54% | 80 | 178 | 34.72% |
| PYPL240531C00078000 | 2024-05-01 11:23AM EDT | 78.00 | 0.13 | 0.11 | 0.15 | -0.18 | -58.06% | 17 | 59 | 35.16% |
| PYPL240531C00080000 | 2024-05-01 11:33AM EDT | 80.00 | 0.09 | 0.07 | 0.13 | -0.09 | -50.00% | 102 | 425 | 38.09% |
| PYPL240531C00085000 | 2024-04-30 2:30PM EDT | 85.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 62 | 130 | 41.80% |
| PYPL240531C00090000 | 2024-05-01 9:55AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 53 | 49.61% |
| PYPL240531C00095000 | 2024-04-30 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 61 | 62 | 63.48% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 7 | 8 | 69.73% |
| PYPL240531P00050000 | 2024-04-30 2:16PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 75 | 91 | 45.31% |
| PYPL240531P00051000 | 2024-04-30 9:30AM EDT | 51.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 43.56% |
| PYPL240531P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 23 | 24 | 41.60% |
| PYPL240531P00053000 | 2024-04-30 11:16AM EDT | 53.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 50 | 92 | 39.65% |
| PYPL240531P00054000 | 2024-04-30 2:03PM EDT | 54.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 47 | 33 | 37.50% |
| PYPL240531P00055000 | 2024-05-01 11:12AM EDT | 55.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 4 | 353 | 35.35% |
| PYPL240531P00056000 | 2024-05-01 11:23AM EDT | 56.00 | 0.10 | 0.10 | 0.14 | +0.04 | +66.67% | 25 | 63 | 34.57% |
| PYPL240531P00057000 | 2024-04-30 2:40PM EDT | 57.00 | 0.11 | 0.13 | 0.17 | 0.00 | - | 72 | 114 | 32.91% |
| PYPL240531P00058000 | 2024-05-01 11:00AM EDT | 58.00 | 0.19 | 0.22 | 0.24 | +0.04 | +26.67% | 27 | 106 | 32.32% |
| PYPL240531P00059000 | 2024-05-01 10:35AM EDT | 59.00 | 0.28 | 0.29 | 0.32 | +0.06 | +27.27% | 7 | 41 | 31.40% |
| PYPL240531P00060000 | 2024-05-01 12:05PM EDT | 60.00 | 0.44 | 0.41 | 0.45 | +0.14 | +46.67% | 83 | 136 | 31.10% |
| PYPL240531P00061000 | 2024-05-01 11:27AM EDT | 61.00 | 0.60 | 0.57 | 0.62 | +0.22 | +57.89% | 9 | 97 | 30.76% |
| PYPL240531P00062000 | 2024-05-01 11:50AM EDT | 62.00 | 0.83 | 0.78 | 0.83 | +0.35 | +72.92% | 27 | 92 | 30.30% |
| PYPL240531P00063000 | 2024-05-01 12:15PM EDT | 63.00 | 1.03 | 1.04 | 1.12 | +0.37 | +56.06% | 59 | 74 | 30.27% |
| PYPL240531P00064000 | 2024-05-01 12:21PM EDT | 64.00 | 1.40 | 1.37 | 1.40 | +0.47 | +50.54% | 44 | 174 | 29.20% |
| PYPL240531P00065000 | 2024-05-01 11:54AM EDT | 65.00 | 1.83 | 1.78 | 1.86 | +0.72 | +64.86% | 45 | 398 | 29.71% |
| PYPL240531P00066000 | 2024-05-01 11:15AM EDT | 66.00 | 2.26 | 2.23 | 2.30 | +0.74 | +48.68% | 10 | 42 | 29.03% |
| PYPL240531P00067000 | 2024-05-01 10:47AM EDT | 67.00 | 2.62 | 2.78 | 2.85 | +0.73 | +38.62% | 9 | 80 | 28.86% |
| PYPL240531P00068000 | 2024-05-01 11:35AM EDT | 68.00 | 3.45 | 3.30 | 3.40 | +1.21 | +54.02% | 53 | 50 | 27.74% |
| PYPL240531P00070000 | 2024-05-01 11:02AM EDT | 70.00 | 4.35 | 4.70 | 4.80 | +1.02 | +30.63% | 3 | 12 | 26.69% |
| PYPL240531P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.26 | 5.55 | 5.65 | +1.26 | +31.50% | 1 | 5 | 27.30% |
| PYPL240531P00075000 | 2024-04-30 1:14PM EDT | 75.00 | 7.50 | 9.10 | 9.25 | 0.00 | - | 5 | 14 | 26.37% |
© 2024 Yahoo. Tutti i diritti riservati.