Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.486,83 +1.495,30 (+2,41%)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-07-08 10:06AM EDT | 27.50 | 32.20 | 31.25 | 32.00 | 0.00 | - | 16 | 45 | 79.10% |
| PYPL250117C00030000 | 2024-07-10 1:58PM EDT | 30.00 | 29.83 | 28.95 | 29.50 | 0.00 | - | 2 | 196 | 73.44% |
| PYPL250117C00032500 | 2024-07-17 12:13PM EDT | 32.50 | 29.50 | 26.45 | 27.35 | 0.00 | - | 1 | 752 | 69.29% |
| PYPL250117C00035000 | 2024-07-23 10:12AM EDT | 35.00 | 23.75 | 24.15 | 25.00 | -3.15 | -11.71% | 1 | 343 | 64.99% |
| PYPL250117C00037500 | 2024-05-09 2:01PM EDT | 37.50 | 28.24 | 30.95 | 31.80 | 0.00 | - | 1 | 471 | 154.66% |
| PYPL250117C00040000 | 2024-07-26 10:42AM EDT | 40.00 | 19.60 | 19.50 | 20.20 | -0.40 | -2.00% | 5 | 1,619 | 55.13% |
| PYPL250117C00042500 | 2024-07-25 10:28AM EDT | 42.50 | 17.43 | 17.30 | 18.10 | -0.52 | -2.90% | 2 | 530 | 52.56% |
| PYPL250117C00045000 | 2024-07-26 3:55PM EDT | 45.00 | 15.57 | 15.60 | 15.75 | +0.37 | +2.43% | 4 | 619 | 50.64% |
| PYPL250117C00047500 | 2024-07-25 10:34AM EDT | 47.50 | 13.65 | 13.55 | 14.25 | 0.00 | - | 11 | 735 | 50.15% |
| PYPL250117C00050000 | 2024-07-26 1:59PM EDT | 50.00 | 11.78 | 11.80 | 11.95 | +0.38 | +3.33% | 7 | 6,344 | 47.38% |
| PYPL250117C00052500 | 2024-07-26 3:44PM EDT | 52.50 | 10.15 | 10.10 | 10.70 | +0.25 | +2.53% | 21 | 2,413 | 48.95% |
| PYPL250117C00055000 | 2024-07-25 3:47PM EDT | 55.00 | 8.40 | 8.30 | 8.75 | 0.00 | - | 9 | 4,385 | 44.80% |
| PYPL250117C00057500 | 2024-07-26 12:08PM EDT | 57.50 | 7.15 | 7.25 | 9.35 | +0.12 | +1.71% | 6 | 2,953 | 56.31% |
| PYPL250117C00060000 | 2024-07-26 3:49PM EDT | 60.00 | 6.00 | 6.05 | 6.15 | +0.32 | +5.63% | 168 | 12,782 | 42.82% |
| PYPL250117C00062500 | 2024-07-26 3:21PM EDT | 62.50 | 4.95 | 5.00 | 5.10 | +0.05 | +1.02% | 133 | 5,924 | 42.14% |
| PYPL250117C00065000 | 2024-07-26 3:22PM EDT | 65.00 | 4.05 | 4.15 | 4.20 | +0.15 | +3.85% | 318 | 11,538 | 41.60% |
| PYPL250117C00067500 | 2024-07-26 3:15PM EDT | 67.50 | 3.35 | 3.35 | 3.45 | -0.03 | -0.89% | 335 | 4,696 | 41.24% |
| PYPL250117C00070000 | 2024-07-26 3:32PM EDT | 70.00 | 2.70 | 2.75 | 2.82 | +0.05 | +1.89% | 169 | 14,329 | 40.96% |
| PYPL250117C00072500 | 2024-07-26 3:38PM EDT | 72.50 | 2.20 | 2.24 | 2.32 | -0.12 | -5.17% | 410 | 8,752 | 40.92% |
| PYPL250117C00075000 | 2024-07-26 2:58PM EDT | 75.00 | 1.78 | 1.82 | 1.96 | -0.03 | -1.66% | 154 | 14,800 | 41.36% |
| PYPL250117C00077500 | 2024-07-26 11:47AM EDT | 77.50 | 1.42 | 1.48 | 1.60 | -0.07 | -4.70% | 116 | 5,048 | 41.26% |
| PYPL250117C00080000 | 2024-07-26 3:57PM EDT | 80.00 | 1.23 | 1.21 | 1.26 | +0.03 | +2.50% | 704 | 19,758 | 40.77% |
| PYPL250117C00082500 | 2024-07-26 2:26PM EDT | 82.50 | 0.98 | 0.97 | 1.04 | -0.08 | -7.55% | 10 | 10,538 | 40.94% |
| PYPL250117C00085000 | 2024-07-26 2:48PM EDT | 85.00 | 0.79 | 0.81 | 0.86 | -0.08 | -9.20% | 35 | 10,255 | 41.14% |
| PYPL250117C00087500 | 2024-07-26 2:26PM EDT | 87.50 | 0.67 | 0.66 | 0.72 | -0.04 | -5.63% | 10 | 9,164 | 41.43% |
| PYPL250117C00090000 | 2024-07-26 12:29PM EDT | 90.00 | 0.56 | 0.56 | 0.60 | -0.04 | -6.67% | 116 | 11,077 | 41.65% |
| PYPL250117C00092500 | 2024-07-26 2:01PM EDT | 92.50 | 0.48 | 0.46 | 0.50 | -0.07 | -12.73% | 5 | 6,024 | 41.90% |
| PYPL250117C00095000 | 2024-07-26 3:31PM EDT | 95.00 | 0.42 | 0.38 | 0.43 | -0.01 | -2.33% | 23 | 8,568 | 42.33% |
| PYPL250117C00097500 | 2024-07-26 1:01PM EDT | 97.50 | 0.36 | 0.32 | 0.37 | 0.00 | - | 5 | 2,907 | 42.77% |
| PYPL250117C00100000 | 2024-07-26 3:45PM EDT | 100.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 338 | 50,403 | 43.46% |
| PYPL250117C00105000 | 2024-07-24 9:59AM EDT | 105.00 | 0.24 | 0.18 | 0.29 | 0.00 | - | 101 | 7,217 | 45.41% |
| PYPL250117C00110000 | 2024-07-26 10:53AM EDT | 110.00 | 0.14 | 0.12 | 0.20 | -0.04 | -22.22% | 2 | 12,160 | 45.41% |
| PYPL250117C00115000 | 2024-07-26 3:43PM EDT | 115.00 | 0.16 | 0.12 | 0.23 | -0.01 | -5.88% | 1 | 13,700 | 48.93% |
| PYPL250117C00120000 | 2024-07-25 12:06PM EDT | 120.00 | 0.10 | 0.08 | 0.16 | -0.02 | -16.67% | 1 | 19,348 | 48.63% |
| PYPL250117C00125000 | 2024-07-25 11:12AM EDT | 125.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 2 | 6,442 | 50.39% |
| PYPL250117C00130000 | 2024-07-25 2:33PM EDT | 130.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 10 | 7,171 | 49.81% |
| PYPL250117C00135000 | 2024-07-25 2:53PM EDT | 135.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 21 | 11,060 | 52.34% |
| PYPL250117C00140000 | 2024-07-26 2:06PM EDT | 140.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2,581 | 161,702 | 50.78% |
| PYPL250117C00145000 | 2024-07-26 3:29PM EDT | 145.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 26 | 95,600 | 50.39% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-07-22 12:07PM EDT | 27.50 | 0.07 | 0.03 | 0.15 | 0.00 | - | 60 | 1,532 | 51.56% |
| PYPL250117P00030000 | 2024-07-22 12:11PM EDT | 30.00 | 0.11 | 0.07 | 0.20 | 0.00 | - | 60 | 5,021 | 52.54% |
| PYPL250117P00032500 | 2024-06-28 2:36PM EDT | 32.50 | 0.16 | 0.13 | 0.27 | 0.00 | - | 2 | 946 | 49.61% |
| PYPL250117P00035000 | 2024-07-26 9:33AM EDT | 35.00 | 0.35 | 0.22 | 0.37 | +0.08 | +29.63% | 1 | 3,568 | 47.12% |
| PYPL250117P00037500 | 2024-07-11 3:07PM EDT | 37.50 | 0.35 | 0.40 | 0.45 | 0.00 | - | 250 | 5,059 | 43.65% |
| PYPL250117P00040000 | 2024-07-25 3:59PM EDT | 40.00 | 0.64 | 0.39 | 0.63 | -0.06 | -8.57% | 2 | 6,329 | 41.80% |
| PYPL250117P00042500 | 2024-07-25 1:15PM EDT | 42.50 | 0.85 | 0.65 | 0.88 | -0.01 | -1.16% | 4 | 4,843 | 40.19% |
| PYPL250117P00045000 | 2024-07-26 2:21PM EDT | 45.00 | 1.22 | 1.13 | 1.25 | -0.11 | -8.27% | 12 | 14,087 | 39.11% |
| PYPL250117P00047500 | 2024-07-25 3:40PM EDT | 47.50 | 1.85 | 1.35 | 1.73 | 0.00 | - | 34 | 4,617 | 38.09% |
| PYPL250117P00050000 | 2024-07-26 12:45PM EDT | 50.00 | 2.33 | 2.26 | 2.35 | -0.21 | -8.27% | 411 | 14,427 | 37.18% |
| PYPL250117P00052500 | 2024-07-26 9:49AM EDT | 52.50 | 3.26 | 2.95 | 3.15 | +0.11 | +3.49% | 3 | 5,899 | 36.56% |
| PYPL250117P00055000 | 2024-07-26 2:21PM EDT | 55.00 | 4.11 | 3.95 | 4.05 | -0.19 | -4.42% | 433 | 8,126 | 35.51% |
| PYPL250117P00057500 | 2024-07-26 3:39PM EDT | 57.50 | 5.25 | 5.00 | 5.20 | -0.25 | -4.55% | 206 | 3,611 | 35.02% |
| PYPL250117P00060000 | 2024-07-26 1:32PM EDT | 60.00 | 6.45 | 6.35 | 6.50 | -0.55 | -7.86% | 147 | 14,229 | 34.39% |
| PYPL250117P00062500 | 2024-07-26 11:37AM EDT | 62.50 | 8.15 | 7.80 | 7.95 | +0.40 | +5.16% | 121 | 5,360 | 33.64% |
| PYPL250117P00065000 | 2024-07-26 11:39AM EDT | 65.00 | 9.75 | 9.20 | 9.60 | 0.00 | - | 501 | 11,462 | 33.12% |
| PYPL250117P00067500 | 2024-07-26 10:35AM EDT | 67.50 | 11.40 | 11.10 | 11.70 | +0.32 | +2.89% | 303 | 2,234 | 34.72% |
| PYPL250117P00070000 | 2024-07-26 11:43AM EDT | 70.00 | 13.57 | 12.05 | 13.35 | +0.16 | +1.19% | 10 | 7,596 | 32.20% |
| PYPL250117P00072500 | 2024-07-25 3:58PM EDT | 72.50 | 15.69 | 14.95 | 15.40 | -0.46 | -2.85% | 400 | 2,430 | 31.65% |
| PYPL250117P00075000 | 2024-07-25 2:20PM EDT | 75.00 | 17.70 | 17.05 | 17.60 | 0.00 | - | 2 | 8,436 | 31.62% |
| PYPL250117P00077500 | 2024-07-15 10:21AM EDT | 77.50 | 17.80 | 19.30 | 20.05 | 0.00 | - | 1 | 1,978 | 33.74% |
| PYPL250117P00080000 | 2024-07-26 11:43AM EDT | 80.00 | 22.45 | 21.65 | 22.20 | +0.43 | +1.95% | 10 | 4,672 | 31.64% |
| PYPL250117P00082500 | 2024-07-12 11:47AM EDT | 82.50 | 22.55 | 23.80 | 24.70 | 0.00 | - | 1 | 1,426 | 33.84% |
| PYPL250117P00085000 | 2024-07-24 2:48PM EDT | 85.00 | 26.45 | 26.40 | 27.40 | 0.00 | - | 20 | 736 | 38.97% |
| PYPL250117P00087500 | 2024-07-03 12:09PM EDT | 87.50 | 27.20 | 28.80 | 29.80 | 0.00 | - | 70 | 18 | 39.60% |
| PYPL250117P00090000 | 2024-06-06 1:24PM EDT | 90.00 | 23.10 | 28.70 | 31.80 | 0.00 | - | 5 | 4 | 29.79% |
| PYPL250117P00092500 | 2024-07-17 9:30AM EDT | 92.50 | 30.40 | 33.85 | 34.80 | 0.00 | - | 2 | 1 | 43.46% |
| PYPL250117P00095000 | 2024-06-06 11:15AM EDT | 95.00 | 28.68 | 33.70 | 37.00 | 0.00 | - | 1 | 3 | 39.40% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 35.80 | 37.25 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00100000 | 2024-07-25 3:49PM EDT | 100.00 | 42.35 | 41.35 | 42.30 | 0.00 | - | 3 | 13 | 48.76% |
| PYPL250117P00105000 | 2024-07-25 3:38PM EDT | 105.00 | 47.27 | 46.20 | 47.10 | 0.00 | - | 2 | 0 | 48.00% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00115000 | 2024-06-20 3:43PM EDT | 115.00 | 55.27 | 53.60 | 57.75 | 0.00 | - | 2 | 1 | 65.11% |
| 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 | 0.00% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00135000 | 2024-07-26 10:41AM EDT | 135.00 | 77.12 | 76.40 | 77.30 | +0.47 | +0.61% | 1 | 0 | 54.30% |
| PYPL250117P00140000 | 2024-07-25 3:38PM EDT | 140.00 | 82.12 | 81.05 | 82.35 | 0.00 | - | 1 | 1 | 70.97% |
| PYPL250117P00145000 | 2024-07-25 3:38PM EDT | 145.00 | 87.14 | 86.40 | 87.20 | 0.00 | - | 1 | 0 | 55.08% |
© 2024 Yahoo. Tutti i diritti riservati.