Italia markets close in 7 hours 1 minute

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,99-1,36 (-1,83%)
Alla chiusura: 04:00PM EDT
72,36 -0,63 (-0,86%)
Preborsa: 05:26AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117C000350002023-03-16 12:51PM EDT35.0044.050.000.000.00-1100.00%
PYPL250117C000375002023-03-07 11:36AM EDT37.5044.400.000.000.00-100.00%
PYPL250117C000400002023-03-15 9:58AM EDT40.0038.000.000.000.00-100.00%
PYPL250117C000425002023-03-09 11:16AM EDT42.5042.200.000.000.00-400.00%
PYPL250117C000450002023-03-14 9:30AM EDT45.0035.900.000.000.00-100.00%
PYPL250117C000475002023-02-28 3:38PM EDT47.5035.130.000.000.00-100.00%
PYPL250117C000500002023-03-16 10:14AM EDT50.0032.500.000.000.00-200.00%
PYPL250117C000550002023-03-16 12:28PM EDT55.0029.500.000.000.00-100.00%
PYPL250117C000600002023-03-17 1:57PM EDT60.0025.800.000.000.00-100.00%
PYPL250117C000625002023-02-27 1:22PM EDT62.5025.200.000.000.00-100.00%
PYPL250117C000650002023-03-16 12:44PM EDT65.0023.500.000.000.00-100.00%
PYPL250117C000675002023-03-17 3:57PM EDT67.5021.640.000.000.00-100.00%
PYPL250117C000700002023-03-17 3:57PM EDT70.0020.370.000.000.00-100.00%
PYPL250117C000725002023-03-16 1:16PM EDT72.5019.900.000.000.00-300.00%
PYPL250117C000750002023-03-17 2:52PM EDT75.0017.400.000.000.00-2000.39%
PYPL250117C000775002023-03-17 3:50PM EDT77.5016.400.000.000.00-100.78%
PYPL250117C000800002023-03-17 3:58PM EDT80.0015.500.000.000.00-601.56%
PYPL250117C000825002023-03-17 1:41PM EDT82.5014.590.000.000.00-301.56%
PYPL250117C000850002023-03-16 12:26PM EDT85.0013.950.000.000.00-903.13%
PYPL250117C000875002023-03-17 9:30AM EDT87.5013.300.000.000.00-303.13%
PYPL250117C000900002023-03-17 1:34PM EDT90.0011.800.000.000.00-603.13%
PYPL250117C000925002023-03-14 3:40PM EDT92.5011.170.000.000.00-603.13%
PYPL250117C000950002023-03-15 2:52PM EDT95.0010.570.000.000.00-603.13%
PYPL250117C000975002023-03-17 10:48AM EDT97.509.780.000.000.00-306.25%
PYPL250117C001000002023-03-17 2:39PM EDT100.008.650.000.000.00-2306.25%
PYPL250117C001050002023-03-17 1:52PM EDT105.007.650.000.000.00-7006.25%
PYPL250117C001100002023-03-17 3:14PM EDT110.006.450.000.000.00-1106.25%
PYPL250117C001150002023-03-17 3:23PM EDT115.005.500.000.000.00-306.25%
PYPL250117C001200002023-03-17 3:50PM EDT120.004.700.000.000.00-306.25%
PYPL250117C001250002023-03-17 2:00PM EDT125.004.300.000.000.00-406.25%
PYPL250117C001300002023-03-17 12:46PM EDT130.003.600.000.000.00-606.25%
PYPL250117C001350002023-03-17 3:21PM EDT135.003.000.000.000.00-4012.50%
PYPL250117C001400002023-03-17 3:52PM EDT140.002.690.000.000.00-8012.50%
PYPL250117C001450002023-03-17 3:56PM EDT145.002.200.000.000.00-51012.50%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL250117P000350002023-03-16 12:02PM EDT35.001.790.000.000.00-10012.50%
PYPL250117P000375002023-03-15 10:14AM EDT37.502.290.000.000.00-1012.50%
PYPL250117P000400002023-03-15 10:46AM EDT40.002.920.000.000.00-3012.50%
PYPL250117P000425002023-03-10 4:40PM EDT42.503.100.000.000.00-306.25%
PYPL250117P000450002023-03-07 2:41PM EDT45.003.180.000.000.00-206.25%
PYPL250117P000475002023-03-17 2:39PM EDT47.504.450.000.000.00-206.25%
PYPL250117P000500002023-03-15 9:30AM EDT50.005.500.000.000.00-106.25%
PYPL250117P000550002023-03-10 4:17PM EDT55.006.200.000.000.00-606.25%
PYPL250117P000600002023-03-17 1:44PM EDT60.008.050.000.000.00-7503.13%
PYPL250117P000625002023-03-17 12:18PM EDT62.508.920.000.000.00-103.13%
PYPL250117P000650002023-03-17 12:29PM EDT65.009.960.000.000.00-701.56%
PYPL250117P000675002023-03-17 12:29PM EDT67.5010.870.000.000.00-101.56%
PYPL250117P000700002023-03-17 10:38AM EDT70.0011.900.000.000.00-100.78%
PYPL250117P000725002023-03-15 10:44AM EDT72.5013.900.000.000.00-100.20%
PYPL250117P000750002023-03-17 2:24PM EDT75.0014.450.000.000.00-500.00%
PYPL250117P000775002023-03-13 10:19AM EDT77.5016.050.000.000.00-5000.00%
PYPL250117P000800002023-03-16 11:47AM EDT80.0016.560.000.000.00-400.00%
PYPL250117P000825002023-03-09 12:49PM EDT82.5015.400.000.000.00-64600.00%
PYPL250117P000850002023-03-16 11:54AM EDT85.0019.290.000.000.00-300.00%
PYPL250117P000875002023-03-08 4:52PM EDT87.5019.220.000.000.00-100.00%
PYPL250117P000900002023-03-14 12:06PM EDT90.0022.550.000.000.00-300.00%
PYPL250117P000925002023-02-24 1:44PM EDT92.5024.200.000.000.00-200.00%
PYPL250117P000950002023-03-15 2:27PM EDT95.0026.650.000.000.00-200.00%
PYPL250117P000975002023-03-10 3:27PM EDT97.5028.070.000.000.00-600.00%
PYPL250117P001000002023-03-10 3:27PM EDT100.0029.920.000.000.00-600.00%
PYPL250117P001050002023-03-03 4:35PM EDT105.0031.500.000.000.00-100.00%
PYPL250117P001100002023-03-09 3:15PM EDT110.0034.880.000.000.00-100.00%
PYPL250117P001150002023-03-16 1:17PM EDT115.0041.600.000.000.00-400.00%
PYPL250117P001200002023-03-03 4:15PM EDT120.0044.300.000.000.00-100.00%
PYPL250117P001250002023-03-14 1:14PM EDT125.0051.950.000.000.00-200.00%
PYPL250117P001300002023-03-03 10:51AM EDT130.0055.410.000.000.00-2500.00%
PYPL250117P001350002023-03-08 11:30AM EDT135.0059.500.000.000.00-200.00%
PYPL250117P001400002023-03-03 11:30AM EDT140.0065.140.000.000.00-2800.00%
PYPL250117P001450002023-02-22 3:23PM EDT145.0069.600.000.000.00-100.00%