Italia markets closed
Dow Jones
38.485,26 -18,43 (-0,05%) Nasdaq
15.715,79 +19,15 (+0,12%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0708 +0,0003 (+0,03%) Bitcoin EUR
60.147,84 -1.977,12 (-3,18%) CMC Crypto 200
1.387,26 -36,84 (-2,59%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:34PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-04-08 3:45PM EDT | 27.50 | 40.15 | 38.25 | 38.75 | 0.00 | - | 6 | 58 | 74.34% |
| PYPL250117C00030000 | 2024-04-15 1:45PM EDT | 30.00 | 35.30 | 36.00 | 36.45 | 0.00 | - | 5 | 185 | 71.39% |
| PYPL250117C00032500 | 2024-04-23 3:33PM EDT | 32.50 | 33.70 | 33.65 | 34.10 | 0.00 | - | 1 | 758 | 67.21% |
| PYPL250117C00035000 | 2024-04-19 10:57AM EDT | 35.00 | 29.02 | 31.40 | 31.90 | 0.00 | - | 1 | 351 | 64.62% |
| PYPL250117C00037500 | 2024-04-15 1:30PM EDT | 37.50 | 28.60 | 29.10 | 29.70 | 0.00 | - | 1 | 471 | 61.56% |
| PYPL250117C00040000 | 2024-04-23 9:46AM EDT | 40.00 | 26.60 | 27.10 | 27.30 | 0.00 | - | 1 | 1,511 | 58.84% |
| PYPL250117C00042500 | 2024-04-12 3:57PM EDT | 42.50 | 24.80 | 24.85 | 25.15 | 0.00 | - | 1 | 498 | 55.96% |
| PYPL250117C00045000 | 2024-04-23 3:27PM EDT | 45.00 | 22.76 | 22.85 | 23.05 | 0.00 | - | 1 | 637 | 54.07% |
| PYPL250117C00047500 | 2024-04-18 9:55AM EDT | 47.50 | 19.84 | 20.90 | 21.20 | 0.00 | - | 2 | 826 | 52.89% |
| PYPL250117C00050000 | 2024-04-24 1:44PM EDT | 50.00 | 19.05 | 19.00 | 19.15 | +0.85 | +4.67% | 36 | 10,281 | 50.82% |
| PYPL250117C00052500 | 2024-04-19 10:52AM EDT | 52.50 | 15.35 | 17.15 | 17.35 | 0.00 | - | 92 | 2,348 | 49.90% |
| PYPL250117C00055000 | 2024-04-24 1:51PM EDT | 55.00 | 15.55 | 15.40 | 15.65 | +0.15 | +0.97% | 2 | 3,069 | 48.69% |
| PYPL250117C00057500 | 2024-04-24 3:05PM EDT | 57.50 | 13.85 | 13.90 | 14.05 | 0.00 | - | 1 | 3,159 | 47.58% |
| PYPL250117C00060000 | 2024-04-24 2:43PM EDT | 60.00 | 12.40 | 12.40 | 12.55 | +0.05 | +0.40% | 13 | 11,804 | 46.57% |
| PYPL250117C00062500 | 2024-04-24 3:00PM EDT | 62.50 | 11.10 | 11.05 | 11.15 | +0.15 | +1.37% | 6 | 6,020 | 45.61% |
| PYPL250117C00065000 | 2024-04-24 2:53PM EDT | 65.00 | 9.75 | 9.80 | 9.95 | +0.05 | +0.52% | 154 | 9,187 | 45.17% |
| PYPL250117C00067500 | 2024-04-23 12:20PM EDT | 67.50 | 8.57 | 8.65 | 8.75 | 0.00 | - | 10 | 2,873 | 44.29% |
| PYPL250117C00070000 | 2024-04-24 1:37PM EDT | 70.00 | 7.62 | 7.60 | 7.75 | +0.02 | +0.26% | 33 | 13,701 | 43.92% |
| PYPL250117C00072500 | 2024-04-24 12:02PM EDT | 72.50 | 6.70 | 6.70 | 6.80 | +0.01 | +0.15% | 1 | 4,931 | 43.37% |
| PYPL250117C00075000 | 2024-04-24 2:05PM EDT | 75.00 | 5.90 | 5.85 | 6.00 | +0.10 | +1.72% | 7 | 11,209 | 43.13% |
| PYPL250117C00077500 | 2024-04-24 1:41PM EDT | 77.50 | 5.13 | 5.10 | 5.25 | +0.08 | +1.58% | 15 | 3,796 | 42.76% |
| PYPL250117C00080000 | 2024-04-24 1:48PM EDT | 80.00 | 4.51 | 4.45 | 4.55 | +0.07 | +1.58% | 28 | 20,562 | 42.26% |
| PYPL250117C00082500 | 2024-04-24 10:57AM EDT | 82.50 | 3.85 | 3.90 | 4.00 | 0.00 | - | 1 | 7,487 | 42.16% |
| PYPL250117C00085000 | 2024-04-24 2:13PM EDT | 85.00 | 3.40 | 3.40 | 3.50 | +0.05 | +1.49% | 4 | 9,832 | 42.00% |
| PYPL250117C00087500 | 2024-04-24 2:33PM EDT | 87.50 | 2.98 | 2.98 | 3.05 | +0.03 | +1.02% | 3 | 7,361 | 41.82% |
| PYPL250117C00090000 | 2024-04-24 3:11PM EDT | 90.00 | 2.64 | 2.50 | 2.65 | +0.06 | +2.33% | 34 | 8,666 | 41.63% |
| PYPL250117C00092500 | 2024-04-24 1:32PM EDT | 92.50 | 2.27 | 2.26 | 2.33 | +0.15 | +7.08% | 1 | 4,851 | 41.65% |
| PYPL250117C00095000 | 2024-04-24 3:07PM EDT | 95.00 | 2.00 | 1.97 | 2.04 | +0.03 | +1.52% | 342 | 7,237 | 41.61% |
| PYPL250117C00097500 | 2024-04-24 10:38AM EDT | 97.50 | 1.74 | 1.72 | 1.80 | +0.04 | +2.35% | 5 | 3,717 | 41.69% |
| PYPL250117C00100000 | 2024-04-24 3:10PM EDT | 100.00 | 1.51 | 1.51 | 1.58 | +0.01 | +0.67% | 186 | 47,958 | 41.70% |
| PYPL250117C00105000 | 2024-04-23 3:02PM EDT | 105.00 | 1.20 | 1.18 | 1.24 | 0.00 | - | 9 | 11,028 | 41.92% |
| PYPL250117C00110000 | 2024-04-23 3:53PM EDT | 110.00 | 0.97 | 0.93 | 0.99 | 0.00 | - | 16 | 12,582 | 42.29% |
| PYPL250117C00115000 | 2024-04-24 11:37AM EDT | 115.00 | 0.77 | 0.77 | 0.81 | -0.06 | -7.23% | 1 | 13,658 | 42.82% |
| PYPL250117C00120000 | 2024-04-24 2:08PM EDT | 120.00 | 0.61 | 0.63 | 0.66 | 0.00 | - | 22 | 18,901 | 43.24% |
| PYPL250117C00125000 | 2024-04-23 1:02PM EDT | 125.00 | 0.52 | 0.52 | 0.57 | 0.00 | - | 11 | 6,509 | 44.07% |
| PYPL250117C00130000 | 2024-04-24 11:28AM EDT | 130.00 | 0.46 | 0.44 | 0.49 | +0.03 | +6.98% | 2 | 7,338 | 44.78% |
| PYPL250117C00135000 | 2024-04-23 3:27PM EDT | 135.00 | 0.39 | 0.35 | 0.43 | 0.00 | - | 1 | 11,002 | 45.56% |
| PYPL250117C00140000 | 2024-04-24 2:43PM EDT | 140.00 | 0.35 | 0.35 | 0.37 | +0.01 | +2.94% | 820 | 186,428 | 46.14% |
| PYPL250117C00145000 | 2024-04-24 3:06PM EDT | 145.00 | 0.26 | 0.27 | 0.32 | -0.06 | -18.75% | 422 | 98,773 | 46.68% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-04-23 12:52PM EDT | 27.50 | 0.13 | 0.08 | 0.23 | 0.00 | - | 4 | 1,568 | 50.20% |
| PYPL250117P00030000 | 2024-04-24 10:13AM EDT | 30.00 | 0.23 | 0.20 | 0.26 | -0.02 | -8.00% | 5 | 5,075 | 49.81% |
| PYPL250117P00032500 | 2024-04-23 12:51PM EDT | 32.50 | 0.31 | 0.23 | 0.41 | 0.00 | - | 2 | 962 | 49.32% |
| PYPL250117P00035000 | 2024-04-22 3:27PM EDT | 35.00 | 0.50 | 0.35 | 0.46 | 0.00 | - | 18 | 3,361 | 45.80% |
| PYPL250117P00037500 | 2024-04-23 3:46PM EDT | 37.50 | 0.64 | 0.60 | 0.63 | 0.00 | - | 7 | 5,462 | 44.53% |
| PYPL250117P00040000 | 2024-04-23 12:30PM EDT | 40.00 | 0.86 | 0.82 | 0.85 | 0.00 | - | 7 | 8,117 | 43.36% |
| PYPL250117P00042500 | 2024-04-24 9:33AM EDT | 42.50 | 1.12 | 1.09 | 1.12 | 0.00 | - | 2 | 4,447 | 42.16% |
| PYPL250117P00045000 | 2024-04-24 12:29PM EDT | 45.00 | 1.45 | 1.42 | 1.46 | -0.01 | -0.68% | 7 | 13,562 | 41.11% |
| PYPL250117P00047500 | 2024-04-24 10:35AM EDT | 47.50 | 1.86 | 1.84 | 1.87 | -0.06 | -3.12% | 1 | 4,427 | 40.06% |
| PYPL250117P00050000 | 2024-04-24 3:13PM EDT | 50.00 | 2.37 | 2.20 | 2.38 | -0.02 | -0.84% | 4 | 13,850 | 39.19% |
| PYPL250117P00052500 | 2024-04-24 9:30AM EDT | 52.50 | 2.93 | 2.84 | 2.99 | -0.37 | -11.21% | 21 | 3,321 | 38.37% |
| PYPL250117P00055000 | 2024-04-24 11:03AM EDT | 55.00 | 3.77 | 3.65 | 3.75 | +0.02 | +0.53% | 1 | 7,569 | 37.84% |
| PYPL250117P00057500 | 2024-04-24 2:57PM EDT | 57.50 | 4.53 | 4.45 | 4.55 | -0.32 | -6.60% | 2 | 3,269 | 36.94% |
| PYPL250117P00060000 | 2024-04-24 3:06PM EDT | 60.00 | 5.50 | 5.45 | 5.55 | -0.05 | -0.90% | 11 | 14,316 | 36.48% |
| PYPL250117P00062500 | 2024-04-22 3:26PM EDT | 62.50 | 7.21 | 6.50 | 6.60 | 0.00 | - | 4 | 3,298 | 35.68% |
| PYPL250117P00065000 | 2024-04-24 12:45PM EDT | 65.00 | 7.86 | 7.70 | 7.80 | +0.01 | +0.13% | 26 | 10,272 | 35.03% |
| PYPL250117P00067500 | 2024-04-24 12:42PM EDT | 67.50 | 9.20 | 9.05 | 9.15 | 0.00 | - | 154 | 1,900 | 34.52% |
| PYPL250117P00070000 | 2024-04-24 9:52AM EDT | 70.00 | 10.71 | 10.50 | 10.65 | +0.06 | +0.56% | 2 | 6,433 | 34.14% |
| PYPL250117P00072500 | 2024-04-22 11:09AM EDT | 72.50 | 13.55 | 12.05 | 12.25 | 0.00 | - | 8 | 827 | 33.70% |
| PYPL250117P00075000 | 2024-04-22 12:33PM EDT | 75.00 | 15.15 | 13.70 | 13.90 | 0.00 | - | 21 | 8,500 | 32.97% |
| PYPL250117P00077500 | 2024-04-23 2:31PM EDT | 77.50 | 15.85 | 15.50 | 15.70 | 0.00 | - | 42 | 2,136 | 32.46% |
| PYPL250117P00080000 | 2024-04-19 10:48AM EDT | 80.00 | 19.45 | 17.40 | 17.50 | 0.00 | - | 1 | 4,542 | 31.41% |
| PYPL250117P00082500 | 2024-04-24 3:02PM EDT | 82.50 | 19.60 | 19.40 | 19.65 | -0.15 | -0.76% | 3 | 2,264 | 31.81% |
| PYPL250117P00085000 | 2024-04-23 2:24PM EDT | 85.00 | 21.78 | 21.40 | 21.70 | 0.00 | - | 1 | 1,057 | 31.20% |
| PYPL250117P00087500 | 2024-04-24 11:00AM EDT | 87.50 | 23.90 | 23.55 | 23.85 | -0.35 | -1.44% | 1 | 49 | 30.77% |
| PYPL250117P00090000 | 2024-03-25 1:32PM EDT | 90.00 | 25.32 | 25.80 | 26.20 | 0.00 | - | 1 | 90 | 31.47% |
| PYPL250117P00092500 | 2024-04-22 12:02PM EDT | 92.50 | 30.05 | 28.10 | 28.55 | 0.00 | - | 100 | 162 | 31.96% |
| PYPL250117P00095000 | 2024-03-27 12:43PM EDT | 95.00 | 28.95 | 30.35 | 30.75 | 0.00 | - | 3 | 4 | 30.68% |
| PYPL250117P00097500 | 2024-03-19 10:25AM EDT | 97.50 | 34.36 | 33.70 | 36.00 | 0.00 | - | 1 | 1 | 51.93% |
| PYPL250117P00100000 | 2024-03-18 12:54PM EDT | 100.00 | 35.60 | 36.35 | 37.95 | 0.00 | - | 4 | 26 | 50.46% |
| PYPL250117P00105000 | 2024-03-01 11:54AM EDT | 105.00 | 43.20 | 36.05 | 40.05 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 50.32% |
| PYPL250117P00115000 | 2024-02-20 1:03PM EDT | 115.00 | 56.90 | 47.00 | 50.65 | 0.00 | - | 1 | 1 | 39.99% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 66.39% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 69.63% |
| PYPL250117P00135000 | 2024-04-24 10:10AM EDT | 135.00 | 70.15 | 69.90 | 70.75 | -0.70 | -0.99% | 1 | 0 | 49.61% |
| PYPL250117P00140000 | 2024-04-22 10:46AM EDT | 140.00 | 77.00 | 74.95 | 75.80 | 0.00 | - | 1 | 1 | 52.15% |
| PYPL250117P00145000 | 2024-02-27 1:56PM EDT | 145.00 | 83.70 | 76.00 | 80.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.