Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,88-0,74 (-1,26%)
Alla chiusura: 04:00PM EDT
57,87 -0,01 (-0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117C000300002023-09-22 12:51PM EDT30.0032.1131.0031.35-0.16-0.50%19466.50%
PYPL250117C000325002023-09-22 1:23PM EDT32.5029.6029.0029.30-1.00-3.27%11,09563.87%
PYPL250117C000350002023-09-21 1:04PM EDT35.0028.0027.0027.300.00-1036761.28%
PYPL250117C000375002023-09-21 10:26AM EDT37.5026.4225.1025.400.00-1059559.20%
PYPL250117C000400002023-09-22 1:27PM EDT40.0023.3723.2023.50-0.93-3.83%3748956.95%
PYPL250117C000425002023-09-19 9:59AM EDT42.5025.0521.4521.700.00-47955.20%
PYPL250117C000450002023-09-22 1:35PM EDT45.0020.2419.7520.00-0.51-2.46%1214453.61%
PYPL250117C000475002023-09-22 3:54PM EDT47.5018.4018.1018.45-3.45-15.79%415552.26%
PYPL250117C000500002023-09-21 3:46PM EDT50.0017.5016.6016.850.00-91,05550.89%
PYPL250117C000525002023-09-21 1:39PM EDT52.5016.1015.1515.400.00-27750.22%
PYPL250117C000550002023-09-22 3:46PM EDT55.0013.9013.8014.00-0.71-4.86%1028048.98%
PYPL250117C000575002023-09-21 2:55PM EDT57.5013.2412.5512.75-0.11-0.82%120648.08%
PYPL250117C000600002023-09-22 3:25PM EDT60.0011.6011.5011.60-0.45-3.73%9625,01547.32%
PYPL250117C000625002023-09-22 3:54PM EDT62.5010.4010.3010.50-0.45-4.15%1382846.50%
PYPL250117C000650002023-09-22 3:47PM EDT65.009.509.409.55-0.50-5.00%344,82646.00%
PYPL250117C000675002023-09-22 3:16PM EDT67.508.688.458.60-0.32-3.56%71,22445.26%
PYPL250117C000700002023-09-22 3:59PM EDT70.007.707.607.80-0.47-5.75%754,60744.86%
PYPL250117C000725002023-09-22 2:17PM EDT72.506.956.807.10-0.45-6.08%161444.62%
PYPL250117C000750002023-09-22 3:53PM EDT75.006.306.206.35-0.41-6.11%674,42643.96%
PYPL250117C000775002023-09-22 2:14PM EDT77.505.605.605.75-0.38-6.35%42,69443.69%
PYPL250117C000800002023-09-22 3:59PM EDT80.005.105.055.25-0.35-6.42%3287,84943.63%
PYPL250117C000825002023-09-22 12:03PM EDT82.504.804.554.70-0.10-2.04%14,13943.18%
PYPL250117C000850002023-09-22 3:47PM EDT85.004.184.104.25-0.26-5.86%93,71242.97%
PYPL250117C000875002023-09-22 9:43AM EDT87.503.953.703.85-0.81-17.02%13,71942.81%
PYPL250117C000900002023-09-22 3:41PM EDT90.003.453.353.50-0.22-5.99%1704,91942.72%
PYPL250117C000925002023-09-21 3:12PM EDT92.503.303.053.150.00-22,94442.48%
PYPL250117C000950002023-09-22 3:31PM EDT95.002.862.762.85-0.19-6.23%83,50042.35%
PYPL250117C000975002023-09-22 2:08PM EDT97.502.602.532.59-0.10-3.70%111,26742.27%
PYPL250117C001000002023-09-22 3:54PM EDT100.002.332.312.37-0.13-5.28%31519,36442.30%
PYPL250117C001050002023-09-22 3:47PM EDT105.001.951.921.98-0.09-4.41%539,87442.31%
PYPL250117C001100002023-09-22 3:48PM EDT110.001.651.631.68-0.07-4.07%715,27342.47%
PYPL250117C001150002023-09-22 2:12PM EDT115.001.401.381.43-0.09-6.04%54,10442.63%
PYPL250117C001200002023-09-22 3:48PM EDT120.001.221.201.24-0.06-4.69%1406,53542.93%
PYPL250117C001250002023-09-22 3:44PM EDT125.001.061.031.07-0.04-3.64%302,55543.14%
PYPL250117C001300002023-09-22 3:46PM EDT130.000.930.890.95-0.03-3.12%2393,24043.57%
PYPL250117C001350002023-09-22 2:21PM EDT135.000.800.800.84-0.05-5.88%172,80543.91%
PYPL250117C001400002023-09-22 3:44PM EDT140.000.720.720.76-0.02-2.70%1,40562,97844.41%
PYPL250117C001450002023-09-22 3:58PM EDT145.000.660.650.66-0.01-1.49%1,00152,44044.51%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117P000300002023-09-22 3:55PM EDT30.000.840.971.01-0.12-12.50%104,04444.90%
PYPL250117P000325002023-09-22 1:12PM EDT32.501.231.241.30+0.23+23.00%41,17543.43%
PYPL250117P000350002023-09-21 1:52PM EDT35.001.551.561.650.00-195542.11%
PYPL250117P000375002023-09-22 1:45PM EDT37.501.981.922.07+0.07+3.66%22,81440.91%
PYPL250117P000400002023-09-21 2:08PM EDT40.002.432.432.57+0.02+0.83%323,11739.82%
PYPL250117P000425002023-09-22 2:25PM EDT42.503.052.803.10+0.05+1.67%922,02638.50%
PYPL250117P000450002023-09-22 2:09PM EDT45.003.653.603.800.00-4011,75537.72%
PYPL250117P000475002023-09-22 1:06PM EDT47.504.254.404.50-0.05-1.16%8889336.52%
PYPL250117P000500002023-09-22 3:59PM EDT50.005.305.255.40+0.25+4.95%1215,30435.85%
PYPL250117P000525002023-09-22 3:29PM EDT52.506.106.156.30+0.25+4.27%2001,04034.77%
PYPL250117P000550002023-09-22 1:38PM EDT55.007.157.207.35+0.15+2.14%424,26233.91%
PYPL250117P000575002023-09-22 2:51PM EDT57.508.508.358.60+0.40+4.94%351533.45%
PYPL250117P000600002023-09-22 3:50PM EDT60.009.759.659.85+0.51+5.52%1413,21332.59%
PYPL250117P000625002023-09-22 3:15PM EDT62.5010.8411.0011.30+0.24+2.26%11,70032.10%
PYPL250117P000650002023-09-22 3:50PM EDT65.0012.5512.4012.65+0.30+2.45%28,01830.84%
PYPL250117P000675002023-09-22 3:59PM EDT67.5014.2013.9514.30+3.20+29.09%6956230.35%
PYPL250117P000700002023-09-22 3:43PM EDT70.0015.6314.4015.95+0.44+2.90%104,95429.46%
PYPL250117P000725002023-09-15 9:54AM EDT72.5013.5017.1017.800.00-166229.00%
PYPL250117P000750002023-09-21 1:35PM EDT75.0018.7019.1519.600.00-36,37227.92%
PYPL250117P000775002023-09-21 10:20AM EDT77.5020.3021.1021.600.00-101,77627.34%
PYPL250117P000800002023-09-22 11:34AM EDT80.0022.6523.0024.00+0.15+0.67%13,83028.53%
PYPL250117P000825002023-08-25 10:14AM EDT82.5023.3325.3525.650.00-12,46725.06%
PYPL250117P000850002023-09-22 3:15PM EDT85.0027.3527.3527.90+0.55+2.05%41,27824.61%
PYPL250117P000875002023-09-22 2:07PM EDT87.5029.7529.8030.10+3.65+13.98%144323.19%
PYPL250117P000900002023-09-22 2:14PM EDT90.0032.2031.3532.45+0.66+2.09%151,40922.61%
PYPL250117P000925002023-09-22 2:48PM EDT92.5034.6034.4535.05+0.75+2.22%621724.90%
PYPL250117P000950002023-09-22 9:42AM EDT95.0036.3536.8537.70+0.25+0.69%466727.61%
PYPL250117P000975002023-09-20 10:58AM EDT97.5035.6539.3040.000.00-217526.37%
PYPL250117P001000002023-09-22 2:27PM EDT100.0042.0541.7542.45+0.90+2.19%501326.66%
PYPL250117P001050002023-08-21 9:44AM EDT105.0045.7342.7043.350.00-500.00%
PYPL250117P001100002023-09-19 10:30AM EDT110.0048.3151.6052.650.00-43032.86%
PYPL250117P001150002023-09-21 9:30AM EDT115.0054.6156.7557.550.00-8133.28%
PYPL250117P001200002023-09-21 9:39AM EDT120.0060.0561.3062.750.00-21037.35%
PYPL250117P001250002023-08-28 12:06PM EDT125.0063.8566.7567.800.00-1039.48%
PYPL250117P001300002023-07-18 10:21AM EDT130.0056.2870.8571.250.00-100.00%
PYPL250117P001350002023-08-02 10:41AM EDT135.0061.3071.9572.600.00-200.00%
PYPL250117P001400002023-08-31 9:59AM EDT140.0076.7081.4582.800.00-2043.70%
PYPL250117P001450002023-09-22 11:01AM EDT145.0086.3086.8087.60+0.30+0.35%1042.36%