Italia markets open in 4 hours 28 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.816,55 -1.263,15 (-3,32%) EUR/USD
1,0622 -0,0024 (-0,22%) Bitcoin EUR
56.211,46 -1.723,27 (-2,97%) CMC Crypto 200
1.255,47 +369,94 (+39,29%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2024-01-22 11:17AM EDT | 27.50 | 39.70 | 30.85 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| PYPL240621C00030000 | 2024-04-08 9:41AM EDT | 30.00 | 36.10 | 32.10 | 32.75 | 0.00 | - | 1 | 292 | 101.76% |
| PYPL240621C00032500 | 2024-03-15 12:08PM EDT | 32.50 | 30.94 | 32.10 | 32.85 | 0.00 | - | 20 | 71 | 166.50% |
| PYPL240621C00035000 | 2024-04-08 9:44AM EDT | 35.00 | 31.35 | 27.25 | 27.75 | 0.00 | - | 1 | 44 | 86.33% |
| PYPL240621C00037500 | 2024-03-14 9:44AM EDT | 37.50 | 26.50 | 27.35 | 27.90 | 0.00 | - | 1 | 265 | 140.92% |
| PYPL240621C00040000 | 2024-04-18 11:20AM EDT | 40.00 | 23.43 | 22.35 | 22.90 | +0.07 | +0.30% | 3 | 598 | 73.54% |
| PYPL240621C00042500 | 2024-04-17 1:15PM EDT | 42.50 | 21.01 | 19.95 | 20.45 | 0.00 | - | 2 | 352 | 67.48% |
| PYPL240621C00045000 | 2024-04-17 1:15PM EDT | 45.00 | 18.65 | 17.60 | 18.15 | 0.00 | - | 2 | 675 | 63.72% |
| PYPL240621C00047500 | 2024-04-04 11:13AM EDT | 47.50 | 19.01 | 15.25 | 15.70 | 0.00 | - | 5 | 900 | 57.57% |
| PYPL240621C00050000 | 2024-04-18 2:39PM EDT | 50.00 | 13.25 | 13.20 | 13.30 | -1.55 | -10.47% | 19 | 1,776 | 54.30% |
| PYPL240621C00052500 | 2024-04-17 10:13AM EDT | 52.50 | 11.25 | 11.05 | 11.20 | -1.10 | -8.91% | 1 | 2,134 | 51.39% |
| PYPL240621C00055000 | 2024-04-18 12:15PM EDT | 55.00 | 9.50 | 9.10 | 9.20 | -0.65 | -6.40% | 1 | 2,173 | 49.68% |
| PYPL240621C00057500 | 2024-04-18 1:21PM EDT | 57.50 | 7.45 | 7.30 | 7.40 | -0.85 | -10.24% | 1 | 1,605 | 47.63% |
| PYPL240621C00060000 | 2024-04-18 3:39PM EDT | 60.00 | 5.80 | 5.75 | 5.85 | -0.84 | -12.65% | 135 | 4,786 | 46.41% |
| PYPL240621C00062500 | 2024-04-18 3:35PM EDT | 62.50 | 4.60 | 4.45 | 4.50 | -0.41 | -8.18% | 256 | 5,170 | 45.19% |
| PYPL240621C00065000 | 2024-04-18 3:55PM EDT | 65.00 | 3.30 | 3.35 | 3.45 | -0.90 | -21.43% | 278 | 7,727 | 44.91% |
| PYPL240621C00067500 | 2024-04-18 3:32PM EDT | 67.50 | 2.55 | 2.48 | 2.52 | -0.50 | -16.39% | 567 | 4,592 | 43.85% |
| PYPL240621C00070000 | 2024-04-18 3:59PM EDT | 70.00 | 1.82 | 1.75 | 1.84 | -0.47 | -20.52% | 285 | 10,255 | 43.51% |
| PYPL240621C00072500 | 2024-04-18 3:53PM EDT | 72.50 | 1.30 | 1.29 | 1.33 | -0.38 | -22.62% | 71 | 5,411 | 43.36% |
| PYPL240621C00075000 | 2024-04-18 3:07PM EDT | 75.00 | 0.96 | 0.93 | 0.99 | -0.18 | -15.79% | 122 | 12,089 | 43.90% |
| PYPL240621C00077500 | 2024-04-18 1:18PM EDT | 77.50 | 0.71 | 0.67 | 0.71 | -0.19 | -21.11% | 6 | 7,263 | 43.97% |
| PYPL240621C00080000 | 2024-04-18 3:55PM EDT | 80.00 | 0.50 | 0.50 | 0.53 | -0.17 | -25.37% | 245 | 16,840 | 44.61% |
| PYPL240621C00082500 | 2024-04-18 2:41PM EDT | 82.50 | 0.38 | 0.35 | 0.40 | -0.10 | -20.83% | 7 | 6,847 | 45.31% |
| PYPL240621C00085000 | 2024-04-18 3:54PM EDT | 85.00 | 0.28 | 0.28 | 0.30 | -0.08 | -22.22% | 5,121 | 7,227 | 45.95% |
| PYPL240621C00090000 | 2024-04-18 12:35PM EDT | 90.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 504 | 11,128 | 48.83% |
| PYPL240621C00095000 | 2024-04-17 2:31PM EDT | 95.00 | 0.14 | 0.08 | 0.17 | 0.00 | - | 4 | 6,711 | 50.00% |
| PYPL240621C00100000 | 2024-04-18 3:55PM EDT | 100.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 87 | 14,478 | 52.34% |
| PYPL240621C00105000 | 2024-04-18 12:39PM EDT | 105.00 | 0.07 | 0.00 | 0.13 | -0.02 | -22.22% | 60 | 4,464 | 54.30% |
| PYPL240621C00110000 | 2024-04-17 12:29PM EDT | 110.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 1 | 5,284 | 59.38% |
| PYPL240621C00115000 | 2024-04-18 2:11PM EDT | 115.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 94 | 22,365 | 60.94% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2024-04-04 10:38AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,750 | 73.44% |
| PYPL240621P00030000 | 2024-04-04 10:52AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8,668 | 65.63% |
| PYPL240621P00032500 | 2024-04-01 12:22PM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 556 | 58.59% |
| PYPL240621P00035000 | 2024-04-10 10:16AM EDT | 35.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 6,866 | 63.09% |
| PYPL240621P00037500 | 2024-03-26 12:57PM EDT | 37.50 | 0.03 | 0.05 | 0.14 | 0.00 | - | 60 | 951 | 59.57% |
| PYPL240621P00040000 | 2024-04-18 3:15PM EDT | 40.00 | 0.10 | 0.07 | 0.13 | -0.02 | -16.67% | 12 | 6,159 | 53.13% |
| PYPL240621P00042500 | 2024-04-15 2:50PM EDT | 42.50 | 0.15 | 0.12 | 0.19 | 0.00 | - | 1 | 3,280 | 50.39% |
| PYPL240621P00045000 | 2024-04-18 2:56PM EDT | 45.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 8 | 6,940 | 49.02% |
| PYPL240621P00047500 | 2024-04-18 3:27PM EDT | 47.50 | 0.41 | 0.40 | 0.43 | +0.05 | +13.89% | 9 | 6,089 | 47.17% |
| PYPL240621P00050000 | 2024-04-18 3:18PM EDT | 50.00 | 0.65 | 0.64 | 0.67 | +0.08 | +14.04% | 35 | 7,431 | 45.41% |
| PYPL240621P00052500 | 2024-04-18 2:17PM EDT | 52.50 | 0.99 | 0.99 | 1.10 | +0.07 | +7.61% | 20 | 5,207 | 45.07% |
| PYPL240621P00055000 | 2024-04-18 3:52PM EDT | 55.00 | 1.51 | 1.51 | 1.53 | +0.17 | +12.69% | 90 | 7,494 | 42.53% |
| PYPL240621P00057500 | 2024-04-18 3:54PM EDT | 57.50 | 2.25 | 2.21 | 2.26 | +0.28 | +14.21% | 151 | 7,072 | 41.75% |
| PYPL240621P00060000 | 2024-04-18 3:43PM EDT | 60.00 | 3.13 | 3.10 | 3.20 | +0.33 | +11.79% | 287 | 10,507 | 40.91% |
| PYPL240621P00062500 | 2024-04-18 3:47PM EDT | 62.50 | 4.32 | 4.30 | 4.40 | +0.52 | +13.68% | 231 | 5,167 | 40.38% |
| PYPL240621P00065000 | 2024-04-18 3:49PM EDT | 65.00 | 5.70 | 5.70 | 5.80 | +0.70 | +14.00% | 36 | 6,414 | 39.54% |
| PYPL240621P00067500 | 2024-04-18 2:46PM EDT | 67.50 | 7.32 | 7.35 | 7.45 | +0.31 | +4.42% | 30 | 3,394 | 38.97% |
| PYPL240621P00070000 | 2024-04-18 1:20PM EDT | 70.00 | 9.05 | 9.20 | 9.30 | +0.90 | +11.04% | 3 | 2,826 | 38.40% |
| PYPL240621P00072500 | 2024-04-18 2:58PM EDT | 72.50 | 11.15 | 11.15 | 11.35 | +0.95 | +9.31% | 51 | 1,222 | 38.23% |
| PYPL240621P00075000 | 2024-04-18 2:49PM EDT | 75.00 | 13.40 | 13.30 | 13.55 | +2.00 | +17.54% | 31 | 2,145 | 38.45% |
| PYPL240621P00077500 | 2024-04-15 1:30PM EDT | 77.50 | 14.30 | 15.65 | 16.05 | 0.00 | - | 1 | 682 | 42.92% |
| PYPL240621P00080000 | 2024-04-16 11:32AM EDT | 80.00 | 16.61 | 17.95 | 18.45 | 0.00 | - | 20 | 374 | 45.07% |
| PYPL240621P00082500 | 2024-04-16 10:31AM EDT | 82.50 | 19.30 | 20.15 | 20.80 | 0.00 | - | 9 | 12 | 45.36% |
| PYPL240621P00085000 | 2024-04-15 12:18PM EDT | 85.00 | 20.33 | 22.55 | 23.10 | 0.00 | - | 1 | 40 | 42.48% |
| PYPL240621P00090000 | 2024-04-17 1:58PM EDT | 90.00 | 26.50 | 27.70 | 28.15 | 0.00 | - | 39 | 13 | 50.49% |
| PYPL240621P00095000 | 2024-02-16 11:57AM EDT | 95.00 | 35.99 | 31.15 | 33.05 | 0.00 | - | 10 | 1 | 51.56% |
| PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 100.00 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 92.70% |
| PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 136.91% |
© 2024 Yahoo. Tutti i diritti riservati.