Italia markets open in 4 hours 31 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,48-1,15 (-1,96%)
Alla chiusura: 04:00PM EST
57,95 +0,47 (+0,82%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL251219C000275002024-01-18 9:51AM EST27.5036.4533.4037.250.00-1676.59%
PYPL251219C000300002024-02-21 10:20AM EST30.0032.2731.1031.90-1.48-4.39%622461.13%
PYPL251219C000325002024-02-08 2:58PM EST32.5028.0029.3530.000.00-275859.61%
PYPL251219C000350002024-02-13 12:50PM EST35.0028.9027.5528.200.00-211658.00%
PYPL251219C000375002024-02-08 3:42PM EST37.5025.0025.8526.350.00-41156.34%
PYPL251219C000400002024-02-21 3:54PM EST40.0024.2024.2524.65-2.80-10.37%113955.11%
PYPL251219C000425002024-02-09 1:13PM EST42.5023.0022.5023.000.00-11353.46%
PYPL251219C000450002024-01-26 9:43AM EST45.0023.6820.9521.450.00-18352.30%
PYPL251219C000475002024-02-08 11:06AM EST47.5019.0017.7520.000.00-36652.31%
PYPL251219C000500002024-02-20 10:44AM EST50.0019.2518.2018.600.00-1276850.55%
PYPL251219C000525002024-02-08 1:34PM EST52.5016.1016.8017.300.00-25850.47%
PYPL251219C000550002024-02-20 3:41PM EST55.0016.6115.6516.000.00-645249.46%
PYPL251219C000575002024-02-21 3:27PM EST57.5014.6014.4014.85-0.95-6.11%418148.79%
PYPL251219C000600002024-02-21 3:17PM EST60.0013.4713.4013.75-0.88-6.13%101,67548.11%
PYPL251219C000625002024-02-20 10:33AM EST62.5013.5012.4012.750.00-158447.58%
PYPL251219C000650002024-02-21 2:42PM EST65.0011.6011.5511.85-0.80-6.45%31,92347.22%
PYPL251219C000675002024-02-20 3:34PM EST67.5011.4010.6511.000.00-21,64146.85%
PYPL251219C000700002024-02-21 3:53PM EST70.0010.059.9010.20-0.70-6.51%113,09246.48%
PYPL251219C000725002024-02-15 1:12PM EST72.5010.659.159.500.00-436346.28%
PYPL251219C000750002024-02-21 12:41PM EST75.008.808.408.85-0.20-2.22%12,32246.11%
PYPL251219C000775002024-02-21 12:15PM EST77.508.207.858.20-0.34-3.98%1019645.80%
PYPL251219C000800002024-02-21 2:11PM EST80.007.557.307.65-0.45-5.62%81,14945.69%
PYPL251219C000825002024-02-09 11:27AM EST82.506.906.757.150.00-49945.63%
PYPL251219C000850002024-02-21 2:08PM EST85.006.306.306.65-0.84-11.76%11,19345.45%
PYPL251219C000900002024-02-21 3:38PM EST90.005.595.405.85-0.47-7.76%21,01545.47%
PYPL251219C000950002024-02-21 11:20AM EST95.005.104.805.10-0.20-3.77%375245.28%
PYPL251219C001000002024-02-21 3:44PM EST100.004.304.204.40-0.32-6.93%296,48844.92%
PYPL251219C001050002024-02-21 3:54PM EST105.003.683.553.85-0.27-6.84%5059544.81%
PYPL251219C001100002024-02-21 3:57PM EST110.003.253.103.35-0.25-7.14%3506,54044.62%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL251219P000275002024-02-20 11:22AM EST27.501.200.611.220.00-525944.36%
PYPL251219P000300002024-02-15 1:04PM EST30.001.421.441.530.00-232142.81%
PYPL251219P000325002024-02-13 3:17PM EST32.501.931.841.960.00-235241.88%
PYPL251219P000350002024-02-20 9:35AM EST35.002.332.282.460.00-11,19441.00%
PYPL251219P000375002024-02-15 1:07PM EST37.502.772.842.920.00-220739.51%
PYPL251219P000400002024-02-12 9:35AM EST40.003.453.453.650.00-179639.19%
PYPL251219P000425002024-02-12 11:05AM EST42.504.084.104.300.00-152238.05%
PYPL251219P000450002024-02-21 12:19PM EST45.004.814.905.10+0.13+2.78%146737.29%
PYPL251219P000475002024-01-08 12:41PM EST47.505.535.005.550.00-20933734.83%
PYPL251219P000500002024-02-20 2:37PM EST50.006.606.656.950.00-41,09135.82%
PYPL251219P000525002024-02-08 3:31PM EST52.508.307.707.950.00-169834.92%
PYPL251219P000550002024-02-20 9:35AM EST55.008.548.809.050.00-11,00334.09%
PYPL251219P000575002024-02-09 11:25AM EST57.5010.1510.0010.300.00-101,04933.49%
PYPL251219P000600002024-02-16 3:55PM EST60.0010.9411.2511.650.00-123,41532.94%
PYPL251219P000625002024-02-09 1:43PM EST62.5012.5412.7513.050.00-11,20132.28%
PYPL251219P000650002024-02-15 10:34AM EST65.0013.7514.2016.250.00-11,41037.16%
PYPL251219P000675002024-02-15 12:30PM EST67.5015.0515.7516.100.00-1411430.96%
PYPL251219P000700002024-02-21 10:12AM EST70.0017.2017.4017.75+0.65+3.93%2689730.31%
PYPL251219P000725002024-01-29 11:16AM EST72.5017.0019.1519.600.00-17930.08%
PYPL251219P000750002024-02-13 3:24PM EST75.0020.8120.9521.450.00-211229.61%
PYPL251219P000775002023-10-27 9:38AM EST77.5028.1323.4525.100.00-1035.38%
PYPL251219P000800002024-02-08 3:17PM EST80.0026.0524.8025.250.00-312128.27%
PYPL251219P000825002023-08-03 10:07AM EST82.5023.0023.1024.550.00--20.00%
PYPL251219P000850002023-12-26 10:23AM EST85.0025.9026.2026.550.00-75960.00%
PYPL251219P000900002024-01-29 10:32AM EST90.0029.7532.4533.700.00-18725.98%
PYPL251219P000950002024-02-20 9:45AM EST95.0037.2035.6038.250.00-11125.00%
PYPL251219P001000002024-01-04 9:38AM EST100.0042.3437.2538.850.00-6250.00%
PYPL251219P001050002024-01-31 1:17PM EST105.0042.8545.1548.750.00-4032.11%
PYPL251219P001100002024-01-17 2:43PM EST110.0051.7048.6053.100.00-151728.76%