Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.164,34 -581,57 (-0,97%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018C00030000 | 2024-04-22 12:00PM EDT | 30.00 | 33.79 | 36.15 | 37.40 | 0.00 | - | 1 | 1 | 79.44% |
| PYPL241018C00040000 | 2024-03-14 9:40AM EDT | 40.00 | 25.05 | 25.90 | 26.60 | 0.00 | - | 1 | 8 | 51.07% |
| PYPL241018C00042500 | 2024-03-25 9:48AM EDT | 42.50 | 25.20 | 23.65 | 23.85 | 0.00 | - | 3 | 10 | 40.92% |
| PYPL241018C00045000 | 2024-04-26 11:43AM EDT | 45.00 | 22.44 | 22.30 | 23.00 | -0.55 | -2.39% | 1 | 57 | 54.91% |
| PYPL241018C00047500 | 2024-04-18 11:38AM EDT | 47.50 | 17.85 | 20.55 | 21.15 | 0.00 | - | 29 | 52 | 56.13% |
| PYPL241018C00050000 | 2024-04-15 1:13PM EDT | 50.00 | 17.50 | 17.85 | 19.25 | 0.00 | - | 7 | 65 | 51.92% |
| PYPL241018C00052500 | 2024-04-23 9:45AM EDT | 52.50 | 14.88 | 15.90 | 16.75 | 0.00 | - | 3 | 37 | 51.51% |
| PYPL241018C00055000 | 2024-04-26 10:14AM EDT | 55.00 | 14.05 | 14.00 | 15.15 | +0.65 | +4.85% | 2 | 1,439 | 51.76% |
| PYPL241018C00057500 | 2024-04-19 2:47PM EDT | 57.50 | 10.15 | 12.90 | 13.05 | 0.00 | - | 104 | 401 | 47.96% |
| PYPL241018C00060000 | 2024-04-24 1:57PM EDT | 60.00 | 10.50 | 11.20 | 11.40 | 0.00 | - | 1 | 346 | 46.63% |
| PYPL241018C00062500 | 2024-04-26 2:31PM EDT | 62.50 | 9.62 | 9.75 | 9.90 | +1.62 | +20.25% | 8 | 323 | 45.57% |
| PYPL241018C00065000 | 2024-04-26 3:06PM EDT | 65.00 | 8.45 | 8.40 | 8.50 | +1.02 | +13.73% | 724 | 1,723 | 44.46% |
| PYPL241018C00067500 | 2024-04-25 3:53PM EDT | 67.50 | 6.18 | 7.10 | 7.30 | 0.00 | - | 47 | 393 | 43.81% |
| PYPL241018C00070000 | 2024-04-26 2:16PM EDT | 70.00 | 6.05 | 6.10 | 6.20 | +0.75 | +14.15% | 11 | 349 | 43.08% |
| PYPL241018C00072500 | 2024-04-26 1:57PM EDT | 72.50 | 5.05 | 5.15 | 5.25 | +0.90 | +21.69% | 18 | 357 | 42.55% |
| PYPL241018C00075000 | 2024-04-26 3:16PM EDT | 75.00 | 4.45 | 4.35 | 4.45 | +0.75 | +20.27% | 41 | 1,024 | 42.26% |
| PYPL241018C00080000 | 2024-04-26 3:59PM EDT | 80.00 | 3.10 | 3.05 | 3.15 | +0.61 | +24.50% | 10 | 1,208 | 41.74% |
| PYPL241018C00085000 | 2024-04-26 12:13PM EDT | 85.00 | 1.97 | 2.13 | 2.18 | +0.24 | +13.87% | 33 | 680 | 41.22% |
| PYPL241018C00090000 | 2024-04-26 1:52PM EDT | 90.00 | 1.45 | 1.47 | 1.52 | +0.23 | +18.85% | 42 | 1,569 | 41.11% |
| PYPL241018C00095000 | 2024-04-26 2:13PM EDT | 95.00 | 1.02 | 1.03 | 1.07 | +0.19 | +22.89% | 1 | 251 | 41.21% |
| PYPL241018C00100000 | 2024-04-26 3:00PM EDT | 100.00 | 0.75 | 0.72 | 0.76 | +0.21 | +38.89% | 30 | 757 | 41.46% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018P00030000 | 2024-04-26 12:55PM EDT | 30.00 | 0.08 | 0.01 | 0.08 | +0.01 | +14.29% | 60 | 10 | 51.95% |
| PYPL241018P00032500 | 2024-04-26 2:52PM EDT | 32.50 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 2 | 5 | 50.68% |
| PYPL241018P00035000 | 2024-04-26 2:54PM EDT | 35.00 | 0.13 | 0.14 | 0.18 | -0.05 | -27.78% | 2 | 6 | 48.39% |
| PYPL241018P00037500 | 2024-04-26 3:15PM EDT | 37.50 | 0.22 | 0.20 | 0.28 | -0.05 | -18.52% | 4 | 21 | 47.36% |
| PYPL241018P00040000 | 2024-04-24 3:53PM EDT | 40.00 | 0.39 | 0.32 | 0.37 | -0.02 | -4.88% | 1 | 34 | 45.17% |
| PYPL241018P00042500 | 2024-04-22 10:05AM EDT | 42.50 | 0.50 | 0.49 | 0.52 | -0.21 | -29.58% | 2 | 165 | 43.75% |
| PYPL241018P00045000 | 2024-04-22 1:16PM EDT | 45.00 | 0.98 | 0.69 | 0.72 | 0.00 | - | 8 | 376 | 42.43% |
| PYPL241018P00047500 | 2024-04-25 2:49PM EDT | 47.50 | 1.17 | 0.95 | 1.00 | 0.00 | - | 2 | 84 | 41.41% |
| PYPL241018P00050000 | 2024-04-22 12:25PM EDT | 50.00 | 1.80 | 1.29 | 1.35 | 0.00 | - | 1 | 300 | 40.36% |
| PYPL241018P00052500 | 2024-04-23 12:50PM EDT | 52.50 | 2.02 | 1.75 | 1.82 | 0.00 | - | 20 | 111 | 39.60% |
| PYPL241018P00055000 | 2024-04-26 11:45AM EDT | 55.00 | 2.36 | 2.30 | 2.36 | -0.27 | -10.27% | 1 | 1,258 | 38.55% |
| PYPL241018P00057500 | 2024-04-26 3:48PM EDT | 57.50 | 2.98 | 2.98 | 3.05 | -0.39 | -11.57% | 6 | 426 | 37.77% |
| PYPL241018P00060000 | 2024-04-26 11:16AM EDT | 60.00 | 3.95 | 3.80 | 4.15 | -0.30 | -7.06% | 5 | 750 | 38.75% |
| PYPL241018P00062500 | 2024-04-26 3:18PM EDT | 62.50 | 4.72 | 4.70 | 4.85 | -0.68 | -12.59% | 19 | 202 | 36.37% |
| PYPL241018P00065000 | 2024-04-26 3:28PM EDT | 65.00 | 5.85 | 5.80 | 5.95 | -1.10 | -15.83% | 663 | 3,260 | 35.58% |
| PYPL241018P00067500 | 2024-04-26 2:27PM EDT | 67.50 | 7.15 | 7.10 | 7.25 | -0.45 | -5.92% | 7 | 46 | 35.10% |
| PYPL241018P00070000 | 2024-04-25 9:46AM EDT | 70.00 | 9.75 | 8.50 | 8.65 | 0.00 | - | 1 | 324 | 34.34% |
| PYPL241018P00072500 | 2024-03-26 10:58AM EDT | 72.50 | 9.95 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 43.74% |
| PYPL241018P00075000 | 2024-04-10 1:39PM EDT | 75.00 | 12.35 | 11.75 | 11.95 | 0.00 | - | 2 | 214 | 33.25% |
| PYPL241018P00080000 | 2024-04-04 9:55AM EDT | 80.00 | 15.80 | 15.05 | 16.40 | 0.00 | - | 7 | 108 | 36.65% |
| PYPL241018P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 21.05 | 19.45 | 20.15 | 0.00 | - | 1 | 71 | 32.70% |
| PYPL241018P00100000 | 2024-04-24 12:09PM EDT | 100.00 | 35.50 | 33.40 | 35.00 | 0.00 | - | 5 | 0 | 43.95% |
© 2024 Yahoo. Tutti i diritti riservati.