Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.906,82 -22,27 (-0,09%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00030000 | 2023-09-22 12:51PM EDT | 30.00 | 32.11 | 31.00 | 31.35 | -0.16 | -0.50% | 1 | 94 | 66.50% |
| PYPL250117C00032500 | 2023-09-22 1:23PM EDT | 32.50 | 29.60 | 29.00 | 29.30 | -1.00 | -3.27% | 1 | 1,095 | 63.87% |
| PYPL250117C00035000 | 2023-09-21 1:04PM EDT | 35.00 | 28.00 | 27.00 | 27.30 | 0.00 | - | 10 | 367 | 61.28% |
| PYPL250117C00037500 | 2023-09-21 10:26AM EDT | 37.50 | 26.42 | 25.10 | 25.40 | 0.00 | - | 10 | 595 | 59.20% |
| PYPL250117C00040000 | 2023-09-22 1:27PM EDT | 40.00 | 23.37 | 23.20 | 23.50 | -0.93 | -3.83% | 37 | 489 | 56.95% |
| PYPL250117C00042500 | 2023-09-19 9:59AM EDT | 42.50 | 25.05 | 21.45 | 21.70 | 0.00 | - | 4 | 79 | 55.20% |
| PYPL250117C00045000 | 2023-09-22 1:35PM EDT | 45.00 | 20.24 | 19.75 | 20.00 | -0.51 | -2.46% | 12 | 144 | 53.61% |
| PYPL250117C00047500 | 2023-09-22 3:54PM EDT | 47.50 | 18.40 | 18.10 | 18.45 | -3.45 | -15.79% | 4 | 155 | 52.26% |
| PYPL250117C00050000 | 2023-09-21 3:46PM EDT | 50.00 | 17.50 | 16.60 | 16.85 | 0.00 | - | 9 | 1,055 | 50.89% |
| PYPL250117C00052500 | 2023-09-21 1:39PM EDT | 52.50 | 16.10 | 15.15 | 15.40 | 0.00 | - | 2 | 77 | 50.22% |
| PYPL250117C00055000 | 2023-09-22 3:46PM EDT | 55.00 | 13.90 | 13.80 | 14.00 | -0.71 | -4.86% | 10 | 280 | 48.98% |
| PYPL250117C00057500 | 2023-09-21 2:55PM EDT | 57.50 | 13.24 | 12.55 | 12.75 | -0.11 | -0.82% | 1 | 206 | 48.08% |
| PYPL250117C00060000 | 2023-09-22 3:25PM EDT | 60.00 | 11.60 | 11.50 | 11.60 | -0.45 | -3.73% | 962 | 5,015 | 47.32% |
| PYPL250117C00062500 | 2023-09-22 3:54PM EDT | 62.50 | 10.40 | 10.30 | 10.50 | -0.45 | -4.15% | 13 | 828 | 46.50% |
| PYPL250117C00065000 | 2023-09-22 3:47PM EDT | 65.00 | 9.50 | 9.40 | 9.55 | -0.50 | -5.00% | 34 | 4,826 | 46.00% |
| PYPL250117C00067500 | 2023-09-22 3:16PM EDT | 67.50 | 8.68 | 8.45 | 8.60 | -0.32 | -3.56% | 7 | 1,224 | 45.26% |
| PYPL250117C00070000 | 2023-09-22 3:59PM EDT | 70.00 | 7.70 | 7.60 | 7.80 | -0.47 | -5.75% | 75 | 4,607 | 44.86% |
| PYPL250117C00072500 | 2023-09-22 2:17PM EDT | 72.50 | 6.95 | 6.80 | 7.10 | -0.45 | -6.08% | 1 | 614 | 44.62% |
| PYPL250117C00075000 | 2023-09-22 3:53PM EDT | 75.00 | 6.30 | 6.20 | 6.35 | -0.41 | -6.11% | 67 | 4,426 | 43.96% |
| PYPL250117C00077500 | 2023-09-22 2:14PM EDT | 77.50 | 5.60 | 5.60 | 5.75 | -0.38 | -6.35% | 4 | 2,694 | 43.69% |
| PYPL250117C00080000 | 2023-09-22 3:59PM EDT | 80.00 | 5.10 | 5.05 | 5.25 | -0.35 | -6.42% | 328 | 7,849 | 43.63% |
| PYPL250117C00082500 | 2023-09-22 12:03PM EDT | 82.50 | 4.80 | 4.55 | 4.70 | -0.10 | -2.04% | 1 | 4,139 | 43.18% |
| PYPL250117C00085000 | 2023-09-22 3:47PM EDT | 85.00 | 4.18 | 4.10 | 4.25 | -0.26 | -5.86% | 9 | 3,712 | 42.97% |
| PYPL250117C00087500 | 2023-09-22 9:43AM EDT | 87.50 | 3.95 | 3.70 | 3.85 | -0.81 | -17.02% | 1 | 3,719 | 42.81% |
| PYPL250117C00090000 | 2023-09-22 3:41PM EDT | 90.00 | 3.45 | 3.35 | 3.50 | -0.22 | -5.99% | 170 | 4,919 | 42.72% |
| PYPL250117C00092500 | 2023-09-21 3:12PM EDT | 92.50 | 3.30 | 3.05 | 3.15 | 0.00 | - | 2 | 2,944 | 42.48% |
| PYPL250117C00095000 | 2023-09-22 3:31PM EDT | 95.00 | 2.86 | 2.76 | 2.85 | -0.19 | -6.23% | 8 | 3,500 | 42.35% |
| PYPL250117C00097500 | 2023-09-22 2:08PM EDT | 97.50 | 2.60 | 2.53 | 2.59 | -0.10 | -3.70% | 11 | 1,267 | 42.27% |
| PYPL250117C00100000 | 2023-09-22 3:54PM EDT | 100.00 | 2.33 | 2.31 | 2.37 | -0.13 | -5.28% | 315 | 19,364 | 42.30% |
| PYPL250117C00105000 | 2023-09-22 3:47PM EDT | 105.00 | 1.95 | 1.92 | 1.98 | -0.09 | -4.41% | 53 | 9,874 | 42.31% |
| PYPL250117C00110000 | 2023-09-22 3:48PM EDT | 110.00 | 1.65 | 1.63 | 1.68 | -0.07 | -4.07% | 71 | 5,273 | 42.47% |
| PYPL250117C00115000 | 2023-09-22 2:12PM EDT | 115.00 | 1.40 | 1.38 | 1.43 | -0.09 | -6.04% | 5 | 4,104 | 42.63% |
| PYPL250117C00120000 | 2023-09-22 3:48PM EDT | 120.00 | 1.22 | 1.20 | 1.24 | -0.06 | -4.69% | 140 | 6,535 | 42.93% |
| PYPL250117C00125000 | 2023-09-22 3:44PM EDT | 125.00 | 1.06 | 1.03 | 1.07 | -0.04 | -3.64% | 30 | 2,555 | 43.14% |
| PYPL250117C00130000 | 2023-09-22 3:46PM EDT | 130.00 | 0.93 | 0.89 | 0.95 | -0.03 | -3.12% | 239 | 3,240 | 43.57% |
| PYPL250117C00135000 | 2023-09-22 2:21PM EDT | 135.00 | 0.80 | 0.80 | 0.84 | -0.05 | -5.88% | 17 | 2,805 | 43.91% |
| PYPL250117C00140000 | 2023-09-22 3:44PM EDT | 140.00 | 0.72 | 0.72 | 0.76 | -0.02 | -2.70% | 1,405 | 62,978 | 44.41% |
| PYPL250117C00145000 | 2023-09-22 3:58PM EDT | 145.00 | 0.66 | 0.65 | 0.66 | -0.01 | -1.49% | 1,001 | 52,440 | 44.51% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00030000 | 2023-09-22 3:55PM EDT | 30.00 | 0.84 | 0.97 | 1.01 | -0.12 | -12.50% | 10 | 4,044 | 44.90% |
| PYPL250117P00032500 | 2023-09-22 1:12PM EDT | 32.50 | 1.23 | 1.24 | 1.30 | +0.23 | +23.00% | 4 | 1,175 | 43.43% |
| PYPL250117P00035000 | 2023-09-21 1:52PM EDT | 35.00 | 1.55 | 1.56 | 1.65 | 0.00 | - | 1 | 955 | 42.11% |
| PYPL250117P00037500 | 2023-09-22 1:45PM EDT | 37.50 | 1.98 | 1.92 | 2.07 | +0.07 | +3.66% | 2 | 2,814 | 40.91% |
| PYPL250117P00040000 | 2023-09-21 2:08PM EDT | 40.00 | 2.43 | 2.43 | 2.57 | +0.02 | +0.83% | 32 | 3,117 | 39.82% |
| PYPL250117P00042500 | 2023-09-22 2:25PM EDT | 42.50 | 3.05 | 2.80 | 3.10 | +0.05 | +1.67% | 92 | 2,026 | 38.50% |
| PYPL250117P00045000 | 2023-09-22 2:09PM EDT | 45.00 | 3.65 | 3.60 | 3.80 | 0.00 | - | 40 | 11,755 | 37.72% |
| PYPL250117P00047500 | 2023-09-22 1:06PM EDT | 47.50 | 4.25 | 4.40 | 4.50 | -0.05 | -1.16% | 88 | 893 | 36.52% |
| PYPL250117P00050000 | 2023-09-22 3:59PM EDT | 50.00 | 5.30 | 5.25 | 5.40 | +0.25 | +4.95% | 121 | 5,304 | 35.85% |
| PYPL250117P00052500 | 2023-09-22 3:29PM EDT | 52.50 | 6.10 | 6.15 | 6.30 | +0.25 | +4.27% | 200 | 1,040 | 34.77% |
| PYPL250117P00055000 | 2023-09-22 1:38PM EDT | 55.00 | 7.15 | 7.20 | 7.35 | +0.15 | +2.14% | 42 | 4,262 | 33.91% |
| PYPL250117P00057500 | 2023-09-22 2:51PM EDT | 57.50 | 8.50 | 8.35 | 8.60 | +0.40 | +4.94% | 3 | 515 | 33.45% |
| PYPL250117P00060000 | 2023-09-22 3:50PM EDT | 60.00 | 9.75 | 9.65 | 9.85 | +0.51 | +5.52% | 14 | 13,213 | 32.59% |
| PYPL250117P00062500 | 2023-09-22 3:15PM EDT | 62.50 | 10.84 | 11.00 | 11.30 | +0.24 | +2.26% | 1 | 1,700 | 32.10% |
| PYPL250117P00065000 | 2023-09-22 3:50PM EDT | 65.00 | 12.55 | 12.40 | 12.65 | +0.30 | +2.45% | 2 | 8,018 | 30.84% |
| PYPL250117P00067500 | 2023-09-22 3:59PM EDT | 67.50 | 14.20 | 13.95 | 14.30 | +3.20 | +29.09% | 69 | 562 | 30.35% |
| PYPL250117P00070000 | 2023-09-22 3:43PM EDT | 70.00 | 15.63 | 14.40 | 15.95 | +0.44 | +2.90% | 10 | 4,954 | 29.46% |
| PYPL250117P00072500 | 2023-09-15 9:54AM EDT | 72.50 | 13.50 | 17.10 | 17.80 | 0.00 | - | 1 | 662 | 29.00% |
| PYPL250117P00075000 | 2023-09-21 1:35PM EDT | 75.00 | 18.70 | 19.15 | 19.60 | 0.00 | - | 3 | 6,372 | 27.92% |
| PYPL250117P00077500 | 2023-09-21 10:20AM EDT | 77.50 | 20.30 | 21.10 | 21.60 | 0.00 | - | 10 | 1,776 | 27.34% |
| PYPL250117P00080000 | 2023-09-22 11:34AM EDT | 80.00 | 22.65 | 23.00 | 24.00 | +0.15 | +0.67% | 1 | 3,830 | 28.53% |
| PYPL250117P00082500 | 2023-08-25 10:14AM EDT | 82.50 | 23.33 | 25.35 | 25.65 | 0.00 | - | 1 | 2,467 | 25.06% |
| PYPL250117P00085000 | 2023-09-22 3:15PM EDT | 85.00 | 27.35 | 27.35 | 27.90 | +0.55 | +2.05% | 4 | 1,278 | 24.61% |
| PYPL250117P00087500 | 2023-09-22 2:07PM EDT | 87.50 | 29.75 | 29.80 | 30.10 | +3.65 | +13.98% | 1 | 443 | 23.19% |
| PYPL250117P00090000 | 2023-09-22 2:14PM EDT | 90.00 | 32.20 | 31.35 | 32.45 | +0.66 | +2.09% | 15 | 1,409 | 22.61% |
| PYPL250117P00092500 | 2023-09-22 2:48PM EDT | 92.50 | 34.60 | 34.45 | 35.05 | +0.75 | +2.22% | 6 | 217 | 24.90% |
| PYPL250117P00095000 | 2023-09-22 9:42AM EDT | 95.00 | 36.35 | 36.85 | 37.70 | +0.25 | +0.69% | 4 | 667 | 27.61% |
| PYPL250117P00097500 | 2023-09-20 10:58AM EDT | 97.50 | 35.65 | 39.30 | 40.00 | 0.00 | - | 21 | 75 | 26.37% |
| PYPL250117P00100000 | 2023-09-22 2:27PM EDT | 100.00 | 42.05 | 41.75 | 42.45 | +0.90 | +2.19% | 50 | 13 | 26.66% |
| PYPL250117P00105000 | 2023-08-21 9:44AM EDT | 105.00 | 45.73 | 42.70 | 43.35 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117P00110000 | 2023-09-19 10:30AM EDT | 110.00 | 48.31 | 51.60 | 52.65 | 0.00 | - | 43 | 0 | 32.86% |
| PYPL250117P00115000 | 2023-09-21 9:30AM EDT | 115.00 | 54.61 | 56.75 | 57.55 | 0.00 | - | 8 | 1 | 33.28% |
| PYPL250117P00120000 | 2023-09-21 9:39AM EDT | 120.00 | 60.05 | 61.30 | 62.75 | 0.00 | - | 21 | 0 | 37.35% |
| PYPL250117P00125000 | 2023-08-28 12:06PM EDT | 125.00 | 63.85 | 66.75 | 67.80 | 0.00 | - | 1 | 0 | 39.48% |
| PYPL250117P00130000 | 2023-07-18 10:21AM EDT | 130.00 | 56.28 | 70.85 | 71.25 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00135000 | 2023-08-02 10:41AM EDT | 135.00 | 61.30 | 71.95 | 72.60 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00140000 | 2023-08-31 9:59AM EDT | 140.00 | 76.70 | 81.45 | 82.80 | 0.00 | - | 2 | 0 | 43.70% |
| PYPL250117P00145000 | 2023-09-22 11:01AM EDT | 145.00 | 86.30 | 86.80 | 87.60 | +0.30 | +0.35% | 1 | 0 | 42.36% |
© 2023 Yahoo. Tutti i diritti riservati.
