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
62.599,33 +878,04 (+1,42%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116C00027500 | 2024-07-18 3:00PM EDT | 27.50 | 35.50 | 32.25 | 34.45 | 0.00 | - | 3 | 78 | 63.27% |
| PYPL260116C00030000 | 2024-07-26 10:58AM EDT | 30.00 | 30.95 | 30.05 | 32.20 | -3.03 | -8.92% | 5 | 116 | 59.61% |
| PYPL260116C00032500 | 2024-06-21 11:16AM EDT | 32.50 | 31.40 | 29.90 | 30.65 | 0.00 | - | 1 | 28 | 65.61% |
| PYPL260116C00035000 | 2024-07-15 11:03AM EDT | 35.00 | 29.35 | 26.80 | 29.50 | 0.00 | - | 44 | 110 | 61.99% |
| PYPL260116C00037500 | 2024-07-16 12:44PM EDT | 37.50 | 28.35 | 24.20 | 26.25 | 0.00 | - | 1 | 46 | 53.85% |
| PYPL260116C00040000 | 2024-07-22 3:13PM EDT | 40.00 | 26.15 | 23.25 | 24.70 | 0.00 | - | 1 | 246 | 55.40% |
| PYPL260116C00042500 | 2024-06-27 9:30AM EDT | 42.50 | 22.40 | 21.50 | 21.90 | 0.00 | - | 1 | 41 | 51.21% |
| PYPL260116C00045000 | 2024-07-26 3:50PM EDT | 45.00 | 19.98 | 19.90 | 20.25 | -0.52 | -2.54% | 4 | 167 | 50.17% |
| PYPL260116C00047500 | 2024-07-25 10:30AM EDT | 47.50 | 18.00 | 17.85 | 18.65 | 0.00 | - | 10 | 43 | 49.73% |
| PYPL260116C00050000 | 2024-07-26 3:35PM EDT | 50.00 | 16.98 | 16.05 | 17.65 | +0.48 | +2.91% | 19 | 1,037 | 50.75% |
| PYPL260116C00052500 | 2024-07-19 3:15PM EDT | 52.50 | 16.68 | 14.65 | 15.85 | 0.00 | - | 13 | 718 | 48.17% |
| PYPL260116C00055000 | 2024-07-25 10:06AM EDT | 55.00 | 14.25 | 13.55 | 15.05 | 0.00 | - | 5 | 1,065 | 49.30% |
| PYPL260116C00057500 | 2024-07-26 1:38PM EDT | 57.50 | 12.90 | 13.00 | 14.40 | +0.25 | +1.98% | 69 | 3,278 | 50.67% |
| PYPL260116C00060000 | 2024-07-26 12:48PM EDT | 60.00 | 12.00 | 11.90 | 12.15 | +0.35 | +3.00% | 7 | 9,393 | 45.87% |
| PYPL260116C00062500 | 2024-07-26 11:21AM EDT | 62.50 | 10.70 | 10.85 | 12.05 | -0.15 | -1.38% | 7 | 3,231 | 48.71% |
| PYPL260116C00065000 | 2024-07-26 3:25PM EDT | 65.00 | 9.95 | 9.80 | 10.60 | +0.28 | +2.90% | 14 | 11,212 | 46.47% |
| PYPL260116C00067500 | 2024-07-26 3:44PM EDT | 67.50 | 9.10 | 8.75 | 9.25 | -2.00 | -18.02% | 19 | 6,126 | 44.39% |
| PYPL260116C00070000 | 2024-07-26 2:25PM EDT | 70.00 | 8.25 | 7.85 | 8.85 | -0.01 | -0.12% | 33 | 3,627 | 45.48% |
| PYPL260116C00072500 | 2024-07-24 12:26PM EDT | 72.50 | 8.02 | 6.70 | 7.70 | 0.00 | - | 5 | 192 | 43.71% |
| PYPL260116C00075000 | 2024-07-26 3:41PM EDT | 75.00 | 6.87 | 6.80 | 7.05 | +0.27 | +4.09% | 29 | 1,130 | 43.52% |
| PYPL260116C00080000 | 2024-07-26 3:13PM EDT | 80.00 | 5.70 | 5.65 | 5.90 | +0.12 | +2.15% | 28 | 5,753 | 43.17% |
| PYPL260116C00085000 | 2024-07-26 2:09PM EDT | 85.00 | 5.00 | 3.15 | 5.90 | +0.15 | +3.09% | 15 | 4,454 | 46.61% |
| PYPL260116C00090000 | 2024-07-26 3:32PM EDT | 90.00 | 3.98 | 3.95 | 4.05 | +0.03 | +0.76% | 27 | 4,748 | 42.29% |
| PYPL260116C00095000 | 2024-07-26 3:55PM EDT | 95.00 | 3.35 | 3.35 | 3.45 | +0.01 | +0.30% | 234 | 22,892 | 42.38% |
| PYPL260116C00100000 | 2024-07-26 3:57PM EDT | 100.00 | 2.83 | 2.81 | 2.95 | +0.03 | +1.07% | 98 | 3,719 | 42.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116P00027500 | 2024-07-25 1:54PM EDT | 27.50 | 0.74 | 0.50 | 0.81 | 0.00 | - | 3 | 180 | 44.75% |
| PYPL260116P00030000 | 2024-07-19 2:58PM EDT | 30.00 | 1.03 | 0.72 | 1.37 | +0.13 | +14.44% | 10 | 423 | 46.63% |
| PYPL260116P00032500 | 2024-06-26 12:25PM EDT | 32.50 | 1.22 | 0.80 | 1.84 | 0.00 | - | 2 | 191 | 46.24% |
| PYPL260116P00035000 | 2024-07-24 11:08AM EDT | 35.00 | 1.40 | 1.30 | 2.29 | 0.00 | - | 10 | 1,723 | 45.07% |
| PYPL260116P00037500 | 2024-07-25 3:21PM EDT | 37.50 | 1.99 | 1.60 | 2.39 | 0.00 | - | 1 | 470 | 41.22% |
| PYPL260116P00040000 | 2024-07-23 10:49AM EDT | 40.00 | 2.21 | 1.66 | 2.83 | 0.00 | - | 2 | 1,784 | 39.60% |
| PYPL260116P00042500 | 2024-07-25 3:40PM EDT | 42.50 | 3.15 | 2.26 | 3.15 | 0.00 | - | 67 | 1,664 | 37.07% |
| PYPL260116P00045000 | 2024-07-26 11:49AM EDT | 45.00 | 3.80 | 2.59 | 3.85 | 0.00 | - | 8 | 1,536 | 36.34% |
| PYPL260116P00047500 | 2024-07-24 2:49PM EDT | 47.50 | 4.50 | 2.99 | 4.65 | 0.00 | - | 10 | 272 | 35.66% |
| PYPL260116P00050000 | 2024-07-25 3:05PM EDT | 50.00 | 5.60 | 5.25 | 5.50 | 0.00 | - | 8 | 3,877 | 34.80% |
| PYPL260116P00052500 | 2024-07-26 10:37AM EDT | 52.50 | 6.55 | 6.25 | 6.55 | +0.15 | +2.34% | 2 | 931 | 34.39% |
| PYPL260116P00055000 | 2024-07-26 1:56PM EDT | 55.00 | 7.56 | 7.35 | 7.65 | -0.09 | -1.18% | 8 | 2,070 | 33.77% |
| PYPL260116P00057500 | 2024-07-26 12:19PM EDT | 57.50 | 8.86 | 8.35 | 9.25 | -0.14 | -1.56% | 3 | 481 | 34.62% |
| PYPL260116P00060000 | 2024-07-26 2:23PM EDT | 60.00 | 10.00 | 9.80 | 10.20 | -0.50 | -4.76% | 1,028 | 2,578 | 32.74% |
| PYPL260116P00062500 | 2024-07-26 10:25AM EDT | 62.50 | 11.38 | 10.95 | 12.15 | -0.31 | -2.65% | 5 | 1,186 | 34.10% |
| PYPL260116P00065000 | 2024-07-26 3:25PM EDT | 65.00 | 12.90 | 12.40 | 13.05 | -0.12 | -0.92% | 6 | 2,095 | 31.40% |
| PYPL260116P00067500 | 2024-07-26 3:34PM EDT | 67.50 | 14.45 | 14.20 | 14.65 | +0.45 | +3.21% | 37 | 617 | 30.86% |
| PYPL260116P00070000 | 2024-07-22 9:50AM EDT | 70.00 | 15.07 | 15.55 | 16.40 | 0.00 | - | 1 | 304 | 30.54% |
| PYPL260116P00072500 | 2024-07-18 12:20PM EDT | 72.50 | 16.60 | 17.65 | 18.15 | 0.00 | - | 57 | 221 | 29.91% |
| PYPL260116P00075000 | 2024-07-16 11:08AM EDT | 75.00 | 18.40 | 18.60 | 19.95 | 0.00 | - | 1 | 87 | 29.14% |
| PYPL260116P00080000 | 2024-07-23 10:49AM EDT | 80.00 | 22.21 | 22.80 | 23.90 | 0.00 | - | 2 | 53 | 28.06% |
| PYPL260116P00085000 | 2024-07-25 10:49AM EDT | 85.00 | 27.98 | 27.40 | 28.25 | 0.00 | - | 2 | 192 | 27.73% |
| PYPL260116P00090000 | 2024-07-11 2:48PM EDT | 90.00 | 30.77 | 30.65 | 33.20 | 0.00 | - | 1 | 64 | 30.07% |
| PYPL260116P00095000 | 2024-07-15 11:49AM EDT | 95.00 | 34.59 | 35.75 | 37.40 | 0.00 | - | 1 | 102 | 26.80% |
| PYPL260116P00100000 | 2024-06-24 2:22PM EDT | 100.00 | 40.40 | 39.50 | 44.50 | 0.00 | - | 1 | 0 | 41.79% |
© 2024 Yahoo. Tutti i diritti riservati.