Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.681,01 +99,97 (+0,18%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240726C00035000 | 2024-06-11 2:19PM EDT | 35.00 | 29.95 | 21.15 | 25.35 | 0.00 | - | - | 1 | 107.23% |
| PYPL240726C00040000 | 2024-06-12 3:41PM EDT | 40.00 | 23.63 | 16.20 | 20.35 | 0.00 | - | - | 4 | 84.47% |
| PYPL240726C00045000 | 2024-06-21 2:12PM EDT | 45.00 | 15.58 | 11.25 | 15.40 | 0.00 | - | 4 | 5 | 64.55% |
| PYPL240726C00050000 | 2024-06-28 2:11PM EDT | 50.00 | 8.48 | 6.30 | 10.40 | -1.82 | -17.67% | 17 | 12 | 93.80% |
| PYPL240726C00051000 | 2024-06-14 3:53PM EDT | 51.00 | 10.00 | 5.35 | 9.45 | 0.00 | - | - | 1 | 88.18% |
| PYPL240726C00054000 | 2024-06-28 12:17PM EDT | 54.00 | 4.70 | 4.35 | 5.10 | -1.35 | -22.31% | 1 | 22 | 42.87% |
| PYPL240726C00055000 | 2024-06-28 11:52AM EDT | 55.00 | 3.90 | 3.55 | 4.15 | -0.24 | -5.80% | 5 | 25 | 37.99% |
| PYPL240726C00056000 | 2024-06-27 10:02AM EDT | 56.00 | 3.65 | 3.00 | 3.50 | 0.00 | - | 1 | 9 | 37.94% |
| PYPL240726C00057000 | 2024-06-28 3:54PM EDT | 57.00 | 2.42 | 2.23 | 2.49 | -0.39 | -13.88% | 10 | 76 | 30.96% |
| PYPL240726C00058000 | 2024-06-28 3:49PM EDT | 58.00 | 1.88 | 1.83 | 1.92 | -0.25 | -11.74% | 139 | 197 | 30.27% |
| PYPL240726C00059000 | 2024-06-28 3:59PM EDT | 59.00 | 1.40 | 1.37 | 1.43 | -0.24 | -14.63% | 169 | 221 | 29.54% |
| PYPL240726C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 1.02 | 0.99 | 1.06 | -0.24 | -19.05% | 139 | 914 | 29.42% |
| PYPL240726C00061000 | 2024-06-28 3:16PM EDT | 61.00 | 0.76 | 0.72 | 0.78 | -0.11 | -12.64% | 41 | 352 | 29.57% |
| PYPL240726C00062000 | 2024-06-28 3:57PM EDT | 62.00 | 0.54 | 0.53 | 0.56 | -0.13 | -19.40% | 542 | 635 | 29.64% |
| PYPL240726C00063000 | 2024-06-28 3:45PM EDT | 63.00 | 0.34 | 0.36 | 0.41 | -0.14 | -29.17% | 153 | 1,730 | 30.13% |
| PYPL240726C00064000 | 2024-06-28 3:47PM EDT | 64.00 | 0.26 | 0.25 | 0.30 | -0.11 | -29.73% | 559 | 1,548 | 30.66% |
| PYPL240726C00065000 | 2024-06-28 3:45PM EDT | 65.00 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 290 | 954 | 31.25% |
| PYPL240726C00066000 | 2024-06-28 2:50PM EDT | 66.00 | 0.17 | 0.13 | 0.17 | -0.02 | -10.53% | 16 | 224 | 32.23% |
| PYPL240726C00067000 | 2024-06-28 3:40PM EDT | 67.00 | 0.13 | 0.09 | 0.13 | -0.01 | -7.14% | 115 | 225 | 33.01% |
| PYPL240726C00068000 | 2024-06-28 3:58PM EDT | 68.00 | 0.09 | 0.05 | 0.18 | -0.01 | -10.00% | 29 | 1,790 | 38.18% |
| PYPL240726C00069000 | 2024-06-28 9:30AM EDT | 69.00 | 0.10 | 0.07 | 0.15 | +0.01 | +11.11% | 50 | 186 | 39.26% |
| PYPL240726C00070000 | 2024-06-28 3:53PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 25 | 1,252 | 36.33% |
| PYPL240726C00071000 | 2024-06-24 12:18PM EDT | 71.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 7 | 108 | 43.65% |
| PYPL240726C00072000 | 2024-06-28 9:40AM EDT | 72.00 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 151 | 63 | 44.04% |
| PYPL240726C00073000 | 2024-06-26 10:58AM EDT | 73.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 61 | 46.97% |
| PYPL240726C00074000 | 2024-06-13 3:39PM EDT | 74.00 | 0.19 | 0.01 | 0.12 | 0.00 | - | 8 | 9 | 49.22% |
| PYPL240726C00075000 | 2024-06-27 9:42AM EDT | 75.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 4 | 134 | 50.59% |
| PYPL240726C00080000 | 2024-06-27 10:17AM EDT | 80.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 400 | 370 | 54.69% |
| PYPL240726C00085000 | 2024-06-20 12:36PM EDT | 85.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | - | 5 | 78.52% |
| PYPL240726C00090000 | 2024-06-20 12:26PM EDT | 90.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | - | 20 | 87.60% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240726P00045000 | 2024-06-14 11:21AM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 2 | 53.91% |
| PYPL240726P00050000 | 2024-06-28 11:27AM EDT | 50.00 | 0.09 | 0.04 | 0.16 | -0.02 | -18.18% | 8 | 66 | 36.72% |
| PYPL240726P00051000 | 2024-06-27 2:46PM EDT | 51.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 10 | 99 | 31.84% |
| PYPL240726P00052000 | 2024-06-28 3:26PM EDT | 52.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 51 | 41 | 30.18% |
| PYPL240726P00053000 | 2024-06-28 2:49PM EDT | 53.00 | 0.23 | 0.24 | 0.27 | -0.03 | -11.54% | 3 | 64 | 28.96% |
| PYPL240726P00054000 | 2024-06-28 3:31PM EDT | 54.00 | 0.38 | 0.37 | 0.45 | +0.01 | +2.70% | 27 | 171 | 29.44% |
| PYPL240726P00055000 | 2024-06-28 3:52PM EDT | 55.00 | 0.58 | 0.54 | 0.60 | +0.04 | +7.41% | 100 | 633 | 27.78% |
| PYPL240726P00056000 | 2024-06-28 3:38PM EDT | 56.00 | 0.84 | 0.80 | 0.94 | +0.03 | +3.70% | 61 | 596 | 28.66% |
| PYPL240726P00057000 | 2024-06-28 3:26PM EDT | 57.00 | 1.15 | 1.13 | 1.23 | +0.04 | +3.60% | 75 | 246 | 27.17% |
| PYPL240726P00058000 | 2024-06-28 3:51PM EDT | 58.00 | 1.63 | 1.55 | 1.70 | +0.15 | +10.14% | 39 | 485 | 27.25% |
| PYPL240726P00059000 | 2024-06-28 3:42PM EDT | 59.00 | 2.19 | 2.09 | 2.32 | +0.17 | +8.42% | 8 | 214 | 28.27% |
| PYPL240726P00060000 | 2024-06-28 3:25PM EDT | 60.00 | 2.75 | 2.60 | 2.83 | +0.09 | +3.38% | 31 | 4,031 | 25.98% |
| PYPL240726P00061000 | 2024-06-28 12:44PM EDT | 61.00 | 3.48 | 3.40 | 3.95 | +0.19 | +5.78% | 6 | 101 | 33.25% |
| PYPL240726P00062000 | 2024-06-28 9:40AM EDT | 62.00 | 4.15 | 3.95 | 4.70 | +0.08 | +1.97% | 2 | 94 | 33.18% |
| PYPL240726P00063000 | 2024-06-28 1:39PM EDT | 63.00 | 5.02 | 5.00 | 5.50 | +0.20 | +4.15% | 3 | 189 | 33.01% |
| PYPL240726P00064000 | 2024-06-27 3:24PM EDT | 64.00 | 5.80 | 4.00 | 8.20 | 0.00 | - | 10 | 48 | 69.85% |
| PYPL240726P00065000 | 2024-06-28 3:05PM EDT | 65.00 | 6.91 | 5.00 | 9.10 | +0.35 | +5.34% | 11 | 25 | 72.66% |
| PYPL240726P00066000 | 2024-06-20 10:07AM EDT | 66.00 | 7.00 | 6.00 | 10.05 | 0.00 | - | 2 | 16 | 76.12% |
| PYPL240726P00067000 | 2024-06-26 1:59PM EDT | 67.00 | 8.82 | 6.95 | 11.00 | 0.00 | - | 1 | 13 | 79.37% |
| PYPL240726P00068000 | 2024-06-17 12:28PM EDT | 68.00 | 8.30 | 8.00 | 12.00 | 0.00 | - | - | 0 | 83.37% |
| PYPL240726P00069000 | 2024-06-11 10:16AM EDT | 69.00 | 4.89 | 9.00 | 13.00 | 0.00 | - | 10 | 0 | 87.23% |
| PYPL240726P00070000 | 2024-06-12 11:00AM EDT | 70.00 | 6.77 | 10.00 | 14.00 | 0.00 | - | - | 3 | 90.97% |
| PYPL240726P00071000 | 2024-06-12 12:42PM EDT | 71.00 | 7.95 | 11.00 | 15.00 | 0.00 | - | - | 0 | 94.58% |
| PYPL240726P00073000 | 2024-06-13 10:40AM EDT | 73.00 | 10.96 | 13.00 | 17.00 | 0.00 | - | 2 | 0 | 101.47% |
| PYPL240726P00074000 | 2024-06-12 12:19PM EDT | 74.00 | 10.30 | 14.00 | 18.00 | 0.00 | - | - | 0 | 104.79% |
| PYPL240726P00075000 | 2024-06-26 11:42AM EDT | 75.00 | 16.47 | 15.00 | 19.00 | 0.00 | - | 7 | 0 | 108.01% |
© 2024 Yahoo. Tutti i diritti riservati.