Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,43+1,24 (+1,96%)
Alla chiusura: 04:00PM EDT
64,60 +0,17 (+0,26%)
Dopo ore: 04:30PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117C000275002024-04-08 3:45PM EDT27.5040.1537.9538.600.00-65878.37%
PYPL250117C000300002024-04-15 1:45PM EDT30.0035.3035.6536.300.00-518574.41%
PYPL250117C000325002024-04-23 3:33PM EDT32.5033.7033.3533.95+1.50+4.66%175870.17%
PYPL250117C000350002024-04-19 10:57AM EDT35.0029.0231.1031.700.00-135166.85%
PYPL250117C000375002024-04-15 1:30PM EDT37.5028.6028.8529.400.00-147163.21%
PYPL250117C000400002024-04-19 1:19PM EDT40.0026.6026.6527.20+1.66+6.66%11,51160.23%
PYPL250117C000425002024-04-12 3:57PM EDT42.5024.8024.5025.100.00-149857.74%
PYPL250117C000450002024-04-23 3:27PM EDT45.0022.7622.4023.00+1.01+4.64%163655.23%
PYPL250117C000475002024-04-18 9:55AM EDT47.5019.8420.6521.000.00-282654.00%
PYPL250117C000500002024-04-23 9:37AM EDT50.0018.2018.5519.00+0.44+2.48%210,28351.29%
PYPL250117C000525002024-04-19 10:52AM EDT52.5015.3516.9517.350.00-922,34850.82%
PYPL250117C000550002024-04-23 2:15PM EDT55.0015.4015.2515.45+0.90+6.21%53,06849.45%
PYPL250117C000575002024-04-23 12:35PM EDT57.5013.8513.7013.85+0.80+6.13%123,15948.22%
PYPL250117C000600002024-04-23 3:38PM EDT60.0012.3512.1012.40+0.70+6.01%911,80547.31%
PYPL250117C000625002024-04-23 12:12PM EDT62.5010.9510.8511.05+0.60+5.80%2436,26146.48%
PYPL250117C000650002024-04-23 3:08PM EDT65.009.709.659.80+0.62+6.81%139,19045.69%
PYPL250117C000675002024-04-23 12:20PM EDT67.508.578.358.65+0.57+7.12%102,87844.95%
PYPL250117C000700002024-04-23 2:55PM EDT70.007.607.507.75+0.57+8.11%9413,72644.94%
PYPL250117C000725002024-04-23 3:40PM EDT72.506.696.356.80+0.99+17.37%74,93344.31%
PYPL250117C000750002024-04-23 3:58PM EDT75.005.805.755.90+0.40+7.41%3911,20243.54%
PYPL250117C000775002024-04-23 12:07PM EDT77.505.055.005.20+0.30+6.32%13,79643.33%
PYPL250117C000800002024-04-23 1:43PM EDT80.004.444.404.50+0.24+5.71%11120,57542.77%
PYPL250117C000825002024-04-23 3:50PM EDT82.503.853.803.90+0.20+5.48%57,48942.36%
PYPL250117C000850002024-04-23 12:07PM EDT85.003.353.303.50+0.15+4.69%39,83142.68%
PYPL250117C000875002024-04-23 1:35PM EDT87.502.952.913.00+0.27+10.07%337,33042.18%
PYPL250117C000900002024-04-23 3:07PM EDT90.002.582.422.67+0.23+9.79%418,67942.35%
PYPL250117C000925002024-04-22 2:29PM EDT92.502.122.202.440.00-1244,85142.91%
PYPL250117C000950002024-04-23 3:22PM EDT95.001.971.762.03+0.14+7.65%437,26942.09%
PYPL250117C000975002024-04-23 10:14AM EDT97.501.701.681.87+0.08+4.94%943,70942.71%
PYPL250117C001000002024-04-23 3:59PM EDT100.001.501.461.54+0.07+4.90%28947,82641.90%
PYPL250117C001050002024-04-23 3:02PM EDT105.001.201.071.39+0.08+7.14%911,02643.68%
PYPL250117C001100002024-04-23 3:53PM EDT110.000.970.920.97+0.09+10.23%1612,58042.51%
PYPL250117C001150002024-04-23 12:33PM EDT115.000.830.590.79+0.08+10.67%413,65942.99%
PYPL250117C001200002024-04-23 3:59PM EDT120.000.610.600.67+0.02+3.39%4718,89943.75%
PYPL250117C001250002024-04-23 1:02PM EDT125.000.520.490.55+0.06+13.04%116,51844.14%
PYPL250117C001300002024-04-22 1:49PM EDT130.000.430.420.460.00-517,33844.63%
PYPL250117C001350002024-04-23 3:27PM EDT135.000.390.280.43+0.05+14.71%111,00245.90%
PYPL250117C001400002024-04-23 3:49PM EDT140.000.340.350.360.00-595185,96446.24%
PYPL250117C001450002024-04-23 2:11PM EDT145.000.320.260.320.00-11398,77346.97%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117P000275002024-04-23 12:52PM EDT27.500.130.120.25-0.02-13.33%41,56851.27%
PYPL250117P000300002024-04-23 12:51PM EDT30.000.250.200.300.00-55,07450.64%
PYPL250117P000325002024-04-23 12:51PM EDT32.500.310.300.41-0.01-3.12%296248.83%
PYPL250117P000350002024-04-22 3:27PM EDT35.000.500.461.070.00-183,36151.00%
PYPL250117P000375002024-04-23 3:46PM EDT37.500.640.620.65-0.12-15.79%75,46244.34%
PYPL250117P000400002024-04-23 12:30PM EDT40.000.860.840.87-0.06-6.52%78,12443.07%
PYPL250117P000425002024-04-23 3:49PM EDT42.501.121.121.29-0.26-18.84%74,44743.43%
PYPL250117P000450002024-04-23 12:13PM EDT45.001.461.351.49-0.20-12.05%513,56340.78%
PYPL250117P000475002024-04-23 11:29AM EDT47.501.921.852.10-0.28-12.73%24,42841.24%
PYPL250117P000500002024-04-23 1:51PM EDT50.002.392.392.44-0.28-10.49%713,84638.93%
PYPL250117P000525002024-04-22 3:17PM EDT52.503.302.993.050.00-33,32138.03%
PYPL250117P000550002024-04-23 3:55PM EDT55.003.753.703.80-0.35-8.54%3067,36237.35%
PYPL250117P000575002024-04-23 9:42AM EDT57.504.854.554.65-0.07-1.42%33,26936.62%
PYPL250117P000600002024-04-23 3:27PM EDT60.005.555.405.65-0.35-5.93%514,31936.06%
PYPL250117P000625002024-04-22 3:26PM EDT62.507.216.556.750.00-43,29835.40%
PYPL250117P000650002024-04-23 3:55PM EDT65.007.857.758.00-1.25-13.74%910,27234.88%
PYPL250117P000675002024-04-23 3:55PM EDT67.509.209.059.35-0.60-6.12%81,90134.24%
PYPL250117P000700002024-04-23 3:55PM EDT70.0010.6510.4510.80-1.02-8.74%306,40533.52%
PYPL250117P000725002024-04-22 11:09AM EDT72.5013.5512.1012.350.00-882732.72%
PYPL250117P000750002024-04-22 12:33PM EDT75.0015.1513.8014.050.00-218,50032.07%
PYPL250117P000775002024-04-23 2:31PM EDT77.5015.8515.6015.90-0.68-4.11%422,13631.65%
PYPL250117P000800002024-04-19 10:48AM EDT80.0019.4517.5017.950.00-14,54231.81%
PYPL250117P000825002024-04-23 2:31PM EDT82.5019.7519.5019.75-1.55-7.28%312,27429.98%
PYPL250117P000850002024-04-18 2:11PM EDT85.0021.7821.6022.00-2.12-8.87%11,05730.45%
PYPL250117P000875002024-04-12 2:12PM EDT87.5024.2523.7024.150.00-224929.79%
PYPL250117P000900002024-03-25 1:32PM EDT90.0025.3225.9026.500.00-19030.34%
PYPL250117P000925002024-04-22 12:02PM EDT92.5030.0528.2028.600.00-10016227.95%
PYPL250117P000950002024-03-27 12:43PM EDT95.0028.9530.6031.150.00-3430.05%
PYPL250117P000975002024-03-19 10:25AM EDT97.5034.3633.7036.000.00-1149.62%
PYPL250117P001000002024-03-18 12:54PM EDT100.0035.6036.3537.950.00-42647.89%
PYPL250117P001050002024-03-01 11:54AM EDT105.0043.2036.0540.050.00-100.00%
PYPL250117P001100002024-02-16 11:02AM EDT110.0051.3544.5049.500.00-2063.77%
PYPL250117P001150002024-02-20 1:03PM EDT115.0056.9047.0050.650.00-1129.69%
PYPL250117P001200002024-02-29 11:23AM EDT120.0058.7550.9554.600.00-100.00%
PYPL250117P001250002024-01-02 2:30PM EDT125.0062.9861.5564.800.00-1063.54%
PYPL250117P001300002023-12-27 10:40AM EDT130.0067.6066.7569.850.00-3066.77%
PYPL250117P001350002024-04-23 10:00AM EDT135.0070.8569.3073.00-1.00-1.39%1066.83%
PYPL250117P001400002024-04-22 10:46AM EDT140.0077.0075.0577.050.00-1160.96%
PYPL250117P001450002024-02-27 1:56PM EDT145.0083.7076.0080.000.00-500.00%