Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,16+0,81 (+1,39%)
Alla chiusura: 04:00PM EST
58,90 -0,26 (-0,44%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240621C000275002024-01-22 10:17AM EST27.5039.7030.8531.100.00-1120.00%
PYPL240621C000300002024-02-13 3:25PM EST30.0028.8528.6030.000.00-1129161.13%
PYPL240621C000325002023-12-01 11:07AM EST32.5027.0029.8530.200.00-2071125.32%
PYPL240621C000350002024-02-15 12:51PM EST35.0025.6524.7525.150.00-34570.17%
PYPL240621C000375002024-02-08 10:06AM EST37.5020.6622.3522.750.00-126564.75%
PYPL240621C000400002024-02-23 10:24AM EST40.0019.9520.0020.40-1.40-6.56%160560.21%
PYPL240621C000425002024-02-22 12:29PM EST42.5017.3517.7018.050.00-332555.84%
PYPL240621C000450002024-02-20 1:15PM EST45.0015.4315.4515.850.00-243652.49%
PYPL240621C000475002024-02-22 3:12PM EST47.5013.0313.3013.600.00-1127250.54%
PYPL240621C000500002024-02-23 2:22PM EST50.0011.6011.4511.60+0.65+5.94%201,09048.13%
PYPL240621C000525002024-02-23 12:08PM EST52.509.759.609.70+0.20+2.09%261,42645.73%
PYPL240621C000550002024-02-23 3:58PM EST55.008.007.908.00+0.40+5.26%142,00343.99%
PYPL240621C000575002024-02-23 12:41PM EST57.506.606.406.50+0.43+6.97%451,96242.66%
PYPL240621C000600002024-02-23 3:49PM EST60.005.255.105.20+0.45+9.37%3946,39441.60%
PYPL240621C000625002024-02-23 2:51PM EST62.504.104.004.10+0.25+6.49%534,36540.77%
PYPL240621C000650002024-02-23 3:47PM EST65.003.203.103.20+0.29+9.97%2157,82240.21%
PYPL240621C000675002024-02-23 3:41PM EST67.502.472.432.47+0.22+9.78%3002,11439.78%
PYPL240621C000700002024-02-23 3:59PM EST70.001.901.861.91+0.16+9.20%2046,71139.66%
PYPL240621C000725002024-02-23 1:25PM EST72.501.481.421.48+0.14+10.45%342,60039.72%
PYPL240621C000750002024-02-23 3:11PM EST75.001.131.101.15+0.11+10.78%9210,49039.92%
PYPL240621C000775002024-02-23 2:40PM EST77.500.890.860.90+0.12+15.58%1,3662,00540.23%
PYPL240621C000800002024-02-23 3:38PM EST80.000.710.680.71+0.07+10.94%68614,65640.63%
PYPL240621C000825002024-02-23 2:28PM EST82.500.550.540.58+0.02+3.77%9828,60841.33%
PYPL240621C000850002024-02-23 2:56PM EST85.000.450.430.47+0.02+4.65%144,09041.90%
PYPL240621C000900002024-02-23 1:20PM EST90.000.320.310.32+0.02+6.67%86111,01243.21%
PYPL240621C000950002024-02-23 11:52AM EST95.000.220.230.24-0.01-4.35%276,18745.02%
PYPL240621C001000002024-02-23 3:48PM EST100.000.180.170.18+0.01+5.88%43514,39246.58%
PYPL240621C001050002024-02-23 11:12AM EST105.000.120.120.14+0.01+9.09%214,42448.15%
PYPL240621C001100002024-02-23 10:53AM EST110.000.110.090.120.00-105,46450.20%
PYPL240621C001150002024-02-23 3:39PM EST115.000.080.070.09-0.01-11.11%822,05450.39%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL240621P000275002024-02-12 11:05AM EST27.500.030.000.100.00-3405,75358.79%
PYPL240621P000300002024-02-21 1:03PM EST30.000.050.010.130.00-18,68055.08%
PYPL240621P000325002024-02-23 10:28AM EST32.500.100.050.09+0.02+25.00%142950.98%
PYPL240621P000350002024-02-23 3:39PM EST35.000.110.100.13-0.02-15.38%36,90348.15%
PYPL240621P000375002024-02-23 12:24PM EST37.500.200.160.200.00-11,07045.95%
PYPL240621P000400002024-02-23 10:01AM EST40.000.320.270.300.00-16,40943.85%
PYPL240621P000425002024-02-23 2:39PM EST42.500.450.420.45-0.05-10.00%63,51741.97%
PYPL240621P000450002024-02-23 12:55PM EST45.000.660.650.67-0.07-9.59%1077,31540.33%
PYPL240621P000475002024-02-23 3:37PM EST47.500.970.960.99-0.18-15.65%416,30538.94%
PYPL240621P000500002024-02-23 3:47PM EST50.001.401.401.47-0.19-11.95%238,14438.09%
PYPL240621P000525002024-02-23 3:44PM EST52.502.002.002.04-0.21-9.50%625,04836.65%
PYPL240621P000550002024-02-23 2:55PM EST55.002.782.782.82-0.25-8.25%227,76235.65%
PYPL240621P000575002024-02-23 3:58PM EST57.503.793.753.85-0.31-7.56%256,39735.08%
PYPL240621P000600002024-02-23 3:25PM EST60.004.924.955.05-0.43-8.04%739,87534.23%
PYPL240621P000625002024-02-23 12:16PM EST62.506.356.356.45-0.40-5.93%24,69333.31%
PYPL240621P000650002024-02-23 1:00PM EST65.007.907.958.05-1.10-12.22%24,55632.36%
PYPL240621P000675002024-02-23 12:53PM EST67.509.659.7010.05-1.04-9.73%172,32833.28%
PYPL240621P000700002024-02-23 10:41AM EST70.0011.9011.7012.00-0.35-2.86%262,70532.42%
PYPL240621P000725002024-02-22 10:15AM EST72.5015.1013.8014.000.00-81,21630.37%
PYPL240621P000750002024-02-22 12:27PM EST75.0016.8016.0516.400.00-12,20932.25%
PYPL240621P000775002024-02-07 9:54AM EST77.5015.8018.1018.800.00-167333.64%
PYPL240621P000800002024-02-16 1:01PM EST80.0020.6020.6021.150.00-1140233.45%
PYPL240621P000825002024-02-22 2:18PM EST82.5023.8522.9523.600.00-6734.77%
PYPL240621P000850002024-02-23 11:26AM EST85.0025.7325.5526.00-2.17-7.78%12634.08%
PYPL240621P000900002024-02-21 2:43PM EST90.0032.4530.4531.200.00-391344.29%
PYPL240621P000950002024-02-16 10:57AM EST95.0035.9935.5036.000.00-10142.19%
PYPL240621P001000002024-02-02 12:32PM EST100.0037.7940.4541.050.00-1047.85%
PYPL240621P001050002024-02-16 3:13PM EST105.0045.8345.4546.150.00-1054.79%
PYPL240621P001100002024-02-20 3:45PM EST110.0051.5050.4551.050.00-1054.69%
PYPL240621P001150002023-08-22 8:37AM EST115.0055.0056.0056.600.00-1065.87%