Italia markets close in 7 hours 1 minute
FTSE MIB
25.347,45 -147,09 (-0,58%) Dow Jones
31.861,98 -384,62 (-1,19%) Nasdaq
11.630,51 -86,79 (-0,74%) Nikkei 225
26.945,67 -388,12 (-1,42%) Petrolio
65,14 -1,60 (-2,40%) Bitcoin EUR
26.556,46 +1.202,63 (+4,74%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00035000 | 2023-03-16 12:51PM EDT | 35.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL250117C00037500 | 2023-03-07 11:36AM EDT | 37.50 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00040000 | 2023-03-15 9:58AM EDT | 40.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00042500 | 2023-03-09 11:16AM EDT | 42.50 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117C00045000 | 2023-03-14 9:30AM EDT | 45.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00047500 | 2023-02-28 3:38PM EDT | 47.50 | 35.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00050000 | 2023-03-16 10:14AM EDT | 50.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117C00055000 | 2023-03-16 12:28PM EDT | 55.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00060000 | 2023-03-17 1:57PM EDT | 60.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00062500 | 2023-02-27 1:22PM EDT | 62.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00065000 | 2023-03-16 12:44PM EDT | 65.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00067500 | 2023-03-17 3:57PM EDT | 67.50 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00070000 | 2023-03-17 3:57PM EDT | 70.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117C00072500 | 2023-03-16 1:16PM EDT | 72.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117C00075000 | 2023-03-17 2:52PM EDT | 75.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| PYPL250117C00077500 | 2023-03-17 3:50PM EDT | 77.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PYPL250117C00080000 | 2023-03-17 3:58PM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PYPL250117C00082500 | 2023-03-17 1:41PM EDT | 82.50 | 14.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PYPL250117C00085000 | 2023-03-16 12:26PM EDT | 85.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PYPL250117C00087500 | 2023-03-17 9:30AM EDT | 87.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PYPL250117C00090000 | 2023-03-17 1:34PM EDT | 90.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PYPL250117C00092500 | 2023-03-14 3:40PM EDT | 92.50 | 11.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PYPL250117C00095000 | 2023-03-15 2:52PM EDT | 95.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PYPL250117C00097500 | 2023-03-17 10:48AM EDT | 97.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL250117C00100000 | 2023-03-17 2:39PM EDT | 100.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PYPL250117C00105000 | 2023-03-17 1:52PM EDT | 105.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PYPL250117C00110000 | 2023-03-17 3:14PM EDT | 110.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PYPL250117C00115000 | 2023-03-17 3:23PM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL250117C00120000 | 2023-03-17 3:50PM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL250117C00125000 | 2023-03-17 2:00PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PYPL250117C00130000 | 2023-03-17 12:46PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PYPL250117C00135000 | 2023-03-17 3:21PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PYPL250117C00140000 | 2023-03-17 3:52PM EDT | 140.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PYPL250117C00145000 | 2023-03-17 3:56PM EDT | 145.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00035000 | 2023-03-16 12:02PM EDT | 35.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PYPL250117P00037500 | 2023-03-15 10:14AM EDT | 37.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL250117P00040000 | 2023-03-15 10:46AM EDT | 40.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PYPL250117P00042500 | 2023-03-10 4:40PM EDT | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL250117P00045000 | 2023-03-07 2:41PM EDT | 45.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL250117P00047500 | 2023-03-17 2:39PM EDT | 47.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PYPL250117P00050000 | 2023-03-15 9:30AM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PYPL250117P00055000 | 2023-03-10 4:17PM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PYPL250117P00060000 | 2023-03-17 1:44PM EDT | 60.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| PYPL250117P00062500 | 2023-03-17 12:18PM EDT | 62.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PYPL250117P00065000 | 2023-03-17 12:29PM EDT | 65.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PYPL250117P00067500 | 2023-03-17 12:29PM EDT | 67.50 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PYPL250117P00070000 | 2023-03-17 10:38AM EDT | 70.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PYPL250117P00072500 | 2023-03-15 10:44AM EDT | 72.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PYPL250117P00075000 | 2023-03-17 2:24PM EDT | 75.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL250117P00077500 | 2023-03-13 10:19AM EDT | 77.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PYPL250117P00080000 | 2023-03-16 11:47AM EDT | 80.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117P00082500 | 2023-03-09 12:49PM EDT | 82.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.00% |
| PYPL250117P00085000 | 2023-03-16 11:54AM EDT | 85.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00087500 | 2023-03-08 4:52PM EDT | 87.50 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00090000 | 2023-03-14 12:06PM EDT | 90.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00092500 | 2023-02-24 1:44PM EDT | 92.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00095000 | 2023-03-15 2:27PM EDT | 95.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00097500 | 2023-03-10 3:27PM EDT | 97.50 | 28.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL250117P00100000 | 2023-03-10 3:27PM EDT | 100.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL250117P00105000 | 2023-03-03 4:35PM EDT | 105.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00110000 | 2023-03-09 3:15PM EDT | 110.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00115000 | 2023-03-16 1:17PM EDT | 115.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250117P00120000 | 2023-03-03 4:15PM EDT | 120.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2023-03-14 1:14PM EDT | 125.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00130000 | 2023-03-03 10:51AM EDT | 130.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PYPL250117P00135000 | 2023-03-08 11:30AM EDT | 135.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00140000 | 2023-03-03 11:30AM EDT | 140.00 | 65.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PYPL250117P00145000 | 2023-02-22 3:23PM EDT | 145.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
