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
62.609,31 +913,70 (+1,48%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250620C00027500 | 2024-07-02 10:55AM EDT | 27.50 | 34.00 | 30.35 | 34.20 | 0.00 | - | 1 | 17 | 67.65% |
| PYPL250620C00030000 | 2024-07-01 11:09AM EDT | 30.00 | 29.54 | 29.75 | 31.55 | 0.00 | - | 1 | 71 | 71.31% |
| PYPL250620C00032500 | 2024-07-10 9:30AM EDT | 32.50 | 28.85 | 27.50 | 29.40 | 0.00 | - | 1 | 36 | 67.51% |
| PYPL250620C00035000 | 2024-07-11 3:18PM EDT | 35.00 | 27.20 | 25.25 | 26.40 | 0.00 | - | 1 | 72 | 59.91% |
| PYPL250620C00037500 | 2024-07-24 12:56PM EDT | 37.50 | 24.05 | 22.35 | 24.70 | 0.00 | - | 2 | 246 | 55.64% |
| PYPL250620C00040000 | 2024-07-24 3:53PM EDT | 40.00 | 21.13 | 20.45 | 22.60 | -0.22 | -1.03% | 7 | 337 | 53.70% |
| PYPL250620C00042500 | 2024-07-25 3:22PM EDT | 42.50 | 19.30 | 19.40 | 20.40 | 0.00 | - | 87 | 299 | 53.93% |
| PYPL250620C00045000 | 2024-07-24 3:32PM EDT | 45.00 | 17.80 | 16.90 | 17.80 | 0.00 | - | 17 | 110 | 50.57% |
| PYPL250620C00047500 | 2024-07-26 11:07AM EDT | 47.50 | 15.65 | 15.40 | 16.05 | +0.05 | +0.32% | 55 | 265 | 49.10% |
| PYPL250620C00050000 | 2024-07-26 12:46PM EDT | 50.00 | 14.30 | 13.15 | 15.40 | +0.50 | +3.62% | 1 | 651 | 53.06% |
| PYPL250620C00052500 | 2024-07-25 2:54PM EDT | 52.50 | 12.57 | 11.90 | 12.90 | 0.00 | - | 1 | 302 | 46.80% |
| PYPL250620C00055000 | 2024-07-26 12:54PM EDT | 55.00 | 12.10 | 10.35 | 11.95 | +0.61 | +5.31% | 1 | 661 | 48.06% |
| PYPL250620C00057500 | 2024-07-26 9:53AM EDT | 57.50 | 9.95 | 10.10 | 11.20 | -0.15 | -1.49% | 3 | 533 | 49.70% |
| PYPL250620C00060000 | 2024-07-26 2:08PM EDT | 60.00 | 8.90 | 8.90 | 9.05 | +0.05 | +0.56% | 40 | 2,560 | 44.43% |
| PYPL250620C00062500 | 2024-07-25 3:04PM EDT | 62.50 | 7.75 | 7.85 | 8.00 | 0.00 | - | 10 | 921 | 43.88% |
| PYPL250620C00065000 | 2024-07-26 2:20PM EDT | 65.00 | 6.89 | 6.90 | 7.05 | -0.31 | -4.31% | 18 | 2,143 | 43.38% |
| PYPL250620C00067500 | 2024-07-26 3:19PM EDT | 67.50 | 6.04 | 6.05 | 6.20 | +0.24 | +4.14% | 10 | 965 | 42.96% |
| PYPL250620C00070000 | 2024-07-26 2:31PM EDT | 70.00 | 5.31 | 5.30 | 5.45 | +0.01 | +0.19% | 88 | 2,001 | 42.63% |
| PYPL250620C00072500 | 2024-07-25 9:30AM EDT | 72.50 | 4.80 | 4.60 | 4.80 | 0.00 | - | 4 | 1,876 | 42.42% |
| PYPL250620C00075000 | 2024-07-26 12:02PM EDT | 75.00 | 4.02 | 4.05 | 4.25 | +0.07 | +1.77% | 101 | 2,703 | 42.37% |
| PYPL250620C00080000 | 2024-07-26 1:57PM EDT | 80.00 | 3.25 | 3.10 | 3.25 | +0.15 | +4.84% | 31 | 3,275 | 41.88% |
| PYPL250620C00085000 | 2024-07-26 1:35PM EDT | 85.00 | 2.45 | 2.38 | 2.55 | -0.07 | -2.78% | 221 | 2,797 | 41.96% |
| PYPL250620C00090000 | 2024-07-26 3:01PM EDT | 90.00 | 1.85 | 1.78 | 2.49 | -0.10 | -5.13% | 63 | 2,646 | 45.18% |
| PYPL250620C00095000 | 2024-07-26 2:40PM EDT | 95.00 | 1.50 | 1.41 | 1.61 | +0.04 | +2.74% | 29 | 4,380 | 42.37% |
| PYPL250620C00100000 | 2024-07-26 2:21PM EDT | 100.00 | 1.19 | 1.09 | 1.35 | -0.01 | -0.83% | 80 | 2,308 | 43.13% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250620P00027500 | 2024-07-17 11:05AM EDT | 27.50 | 0.20 | 0.09 | 1.56 | 0.00 | - | 10 | 340 | 57.54% |
| PYPL250620P00030000 | 2024-07-23 2:30PM EDT | 30.00 | 0.40 | 0.16 | 1.39 | 0.00 | - | 1 | 382 | 51.03% |
| PYPL250620P00032500 | 2024-07-10 1:57PM EDT | 32.50 | 0.58 | 0.26 | 1.00 | 0.00 | - | 2 | 497 | 49.10% |
| PYPL250620P00035000 | 2024-07-22 1:03PM EDT | 35.00 | 0.80 | 0.53 | 1.14 | +0.17 | +26.98% | 1 | 240 | 45.73% |
| PYPL250620P00037500 | 2024-07-19 2:33PM EDT | 37.50 | 0.97 | 1.00 | 1.06 | 0.00 | - | 60 | 3,400 | 39.97% |
| PYPL250620P00040000 | 2024-07-26 3:08PM EDT | 40.00 | 1.40 | 1.11 | 2.30 | -0.05 | -3.45% | 1 | 1,219 | 46.52% |
| PYPL250620P00042500 | 2024-07-25 3:59PM EDT | 42.50 | 2.00 | 1.30 | 2.19 | 0.00 | - | 64 | 2,065 | 40.50% |
| PYPL250620P00045000 | 2024-07-26 3:43PM EDT | 45.00 | 2.42 | 2.02 | 2.43 | -0.16 | -6.20% | 4 | 1,337 | 37.26% |
| PYPL250620P00047500 | 2024-07-26 3:40PM EDT | 47.50 | 2.92 | 3.00 | 3.15 | +0.01 | +0.34% | 148 | 3,649 | 36.83% |
| PYPL250620P00050000 | 2024-07-26 3:48PM EDT | 50.00 | 3.95 | 3.30 | 3.90 | +0.20 | +5.33% | 32 | 5,260 | 35.89% |
| PYPL250620P00052500 | 2024-07-26 12:02PM EDT | 52.50 | 4.81 | 4.65 | 4.85 | +0.16 | +3.44% | 250 | 3,998 | 35.41% |
| PYPL250620P00055000 | 2024-07-26 2:21PM EDT | 55.00 | 5.89 | 5.70 | 5.85 | +0.37 | +6.70% | 7 | 4,451 | 34.57% |
| PYPL250620P00057500 | 2024-07-19 11:13AM EDT | 57.50 | 6.60 | 5.80 | 7.05 | 0.00 | - | 3 | 1,792 | 34.08% |
| PYPL250620P00060000 | 2024-07-26 2:32PM EDT | 60.00 | 8.40 | 7.50 | 8.35 | +0.50 | +6.33% | 31 | 2,387 | 33.47% |
| PYPL250620P00062500 | 2024-07-19 1:03PM EDT | 62.50 | 9.20 | 8.50 | 9.75 | 0.00 | - | 10 | 3,734 | 32.76% |
| PYPL250620P00065000 | 2024-07-26 3:38PM EDT | 65.00 | 11.37 | 10.40 | 11.30 | +0.29 | +2.62% | 4 | 5,824 | 32.17% |
| PYPL250620P00067500 | 2024-07-02 1:02PM EDT | 67.50 | 12.60 | 11.65 | 13.00 | 0.00 | - | 22 | 1,612 | 31.74% |
| PYPL250620P00070000 | 2024-07-26 3:40PM EDT | 70.00 | 14.49 | 13.40 | 14.70 | +2.09 | +16.85% | 148 | 2,957 | 30.76% |
| PYPL250620P00072500 | 2024-07-16 2:10PM EDT | 72.50 | 14.05 | 15.35 | 16.70 | 0.00 | - | 30 | 967 | 30.80% |
| PYPL250620P00075000 | 2024-07-02 9:38AM EDT | 75.00 | 18.14 | 17.95 | 19.65 | 0.00 | - | 1 | 165 | 35.69% |
| PYPL250620P00080000 | 2024-07-09 10:43AM EDT | 80.00 | 23.15 | 22.25 | 23.25 | +0.65 | +2.89% | 5 | 349 | 31.75% |
| PYPL250620P00085000 | 2024-07-23 2:50PM EDT | 85.00 | 28.09 | 26.35 | 27.35 | +2.33 | +9.05% | 3 | 16 | 27.93% |
| PYPL250620P00090000 | 2024-07-01 3:00PM EDT | 90.00 | 32.47 | 31.00 | 33.05 | 0.00 | - | 65 | 113 | 37.31% |
| PYPL250620P00095000 | 2024-05-08 12:34PM EDT | 95.00 | 30.85 | 27.45 | 29.75 | 0.00 | - | 18 | 0 | 0.00% |
| PYPL250620P00100000 | 2024-07-23 12:44PM EDT | 100.00 | 39.50 | 39.95 | 43.95 | 0.00 | - | 5 | 0 | 49.87% |
© 2024 Yahoo. Tutti i diritti riservati.