PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00030000 | 2023-06-07 11:04AM EDT | 30.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240621C00032500 | 2023-06-06 11:00AM EDT | 32.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00035000 | 2023-06-06 3:23PM EDT | 35.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00037500 | 2023-06-07 9:38AM EDT | 37.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621C00040000 | 2023-06-08 3:28PM EDT | 40.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240621C00042500 | 2023-06-06 3:59PM EDT | 42.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00045000 | 2023-06-08 3:55PM EDT | 45.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00047500 | 2023-06-07 9:38AM EDT | 47.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240621C00050000 | 2023-06-08 12:26PM EDT | 50.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00052500 | 2023-06-07 9:41AM EDT | 52.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00055000 | 2023-06-07 3:58PM EDT | 55.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00057500 | 2023-06-08 3:18PM EDT | 57.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00060000 | 2023-06-07 3:17PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PYPL240621C00062500 | 2023-06-08 2:23PM EDT | 62.50 | 12.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PYPL240621C00065000 | 2023-06-08 3:43PM EDT | 65.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| PYPL240621C00067500 | 2023-06-07 3:44PM EDT | 67.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PYPL240621C00070000 | 2023-06-08 2:24PM EDT | 70.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PYPL240621C00072500 | 2023-06-08 3:41PM EDT | 72.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PYPL240621C00075000 | 2023-06-08 2:31PM EDT | 75.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PYPL240621C00077500 | 2023-06-08 12:29PM EDT | 77.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| PYPL240621C00080000 | 2023-06-08 2:39PM EDT | 80.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PYPL240621C00082500 | 2023-06-08 12:28PM EDT | 82.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PYPL240621C00085000 | 2023-06-08 1:06PM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL240621C00090000 | 2023-06-08 2:39PM EDT | 90.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| PYPL240621C00095000 | 2023-06-07 12:29PM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL240621C00100000 | 2023-06-08 2:31PM EDT | 100.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| PYPL240621C00105000 | 2023-06-08 2:26PM EDT | 105.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL240621C00110000 | 2023-06-08 2:58PM EDT | 110.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PYPL240621C00115000 | 2023-06-08 2:48PM EDT | 115.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00030000 | 2023-06-08 1:20PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PYPL240621P00032500 | 2023-06-01 12:00PM EDT | 32.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL240621P00035000 | 2023-06-07 3:47PM EDT | 35.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PYPL240621P00037500 | 2023-06-05 2:10PM EDT | 37.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PYPL240621P00040000 | 2023-06-08 3:26PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PYPL240621P00042500 | 2023-06-07 9:35AM EDT | 42.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PYPL240621P00045000 | 2023-06-08 10:30AM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL240621P00047500 | 2023-06-07 10:06AM EDT | 47.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL240621P00050000 | 2023-06-08 1:07PM EDT | 50.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL240621P00052500 | 2023-06-08 11:41AM EDT | 52.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PYPL240621P00055000 | 2023-06-08 12:18PM EDT | 55.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| PYPL240621P00057500 | 2023-06-08 10:17AM EDT | 57.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| PYPL240621P00060000 | 2023-06-08 3:45PM EDT | 60.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| PYPL240621P00062500 | 2023-06-08 1:53PM EDT | 62.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| PYPL240621P00065000 | 2023-06-08 1:53PM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL240621P00067500 | 2023-06-08 1:55PM EDT | 67.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL240621P00070000 | 2023-06-08 12:43PM EDT | 70.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240621P00072500 | 2023-06-08 12:19PM EDT | 72.50 | 12.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240621P00075000 | 2023-06-07 2:23PM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240621P00077500 | 2023-06-08 9:36AM EDT | 77.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240621P00080000 | 2023-06-07 11:37AM EDT | 80.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL240621P00082500 | 2023-05-12 10:26AM EDT | 82.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL240621P00085000 | 2023-05-30 12:03PM EDT | 85.00 | 25.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00090000 | 2023-05-30 10:33AM EDT | 90.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00095000 | 2023-05-26 12:25PM EDT | 95.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00100000 | 2023-06-08 9:30AM EDT | 100.00 | 35.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00105000 | 2023-05-16 2:56PM EDT | 105.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621P00110000 | 2023-05-04 3:10PM EDT | 110.00 | 37.96 | 45.75 | 46.40 | 0.00 | - | 13 | 0 | 33.01% |
| PYPL240621P00115000 | 2023-05-25 9:31AM EDT | 115.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.