Italia markets open in 2 hours 11 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
243,63-9,73 (-3,84%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL210514C001300002021-05-06 9:42AM EDT130.00123.850.000.00+123.85--00.00%
PYPL210514C001650002021-04-29 10:00AM EDT165.00104.400.000.000.00-100.00%
PYPL210514C001800002021-05-04 10:03AM EDT180.0064.900.000.000.00-100.00%
PYPL210514C001850002021-05-05 1:21PM EDT185.0064.300.000.000.00-300.00%
PYPL210514C001900002021-05-05 1:28PM EDT190.0059.500.000.000.00-100.00%
PYPL210514C001950002021-05-06 3:10PM EDT195.0053.100.000.000.00-500.00%
PYPL210514C002000002021-05-06 9:40AM EDT200.0055.640.000.000.00-200.00%
PYPL210514C002100002021-05-10 1:37PM EDT210.0037.680.000.000.00-100.00%
PYPL210514C002150002021-05-07 10:19AM EDT215.0043.100.000.000.00-100.00%
PYPL210514C002175002021-05-06 12:21PM EDT217.5036.500.000.000.00-200.00%
PYPL210514C002200002021-05-10 2:46PM EDT220.0024.200.000.000.00-2900.00%
PYPL210514C002225002021-05-10 11:27AM EDT222.5024.100.000.000.00-200.00%
PYPL210514C002250002021-05-10 3:58PM EDT225.0019.350.000.000.00-300.00%
PYPL210514C002275002021-05-07 10:12AM EDT227.5031.000.000.000.00-300.00%
PYPL210514C002300002021-05-10 3:51PM EDT230.0015.100.000.000.00-2600.00%
PYPL210514C002325002021-05-10 3:33PM EDT232.5012.670.000.000.00-700.00%
PYPL210514C002350002021-05-10 3:54PM EDT235.0010.350.000.000.00-4300.00%
PYPL210514C002375002021-05-10 3:53PM EDT237.508.550.000.000.00-6200.00%
PYPL210514C002400002021-05-10 3:05PM EDT240.006.800.000.000.00-8700.00%
PYPL210514C002425002021-05-10 3:56PM EDT242.504.850.000.000.00-11300.00%
PYPL210514C002450002021-05-10 3:59PM EDT245.003.500.000.000.00-1,12601.56%
PYPL210514C002475002021-05-10 3:57PM EDT247.502.490.000.000.00-1,39603.13%
PYPL210514C002500002021-05-10 3:59PM EDT250.001.700.000.000.00-1,52006.25%
PYPL210514C002525002021-05-10 3:59PM EDT252.501.150.000.000.00-90206.25%
PYPL210514C002550002021-05-10 3:59PM EDT255.000.760.000.000.00-1,949012.50%
PYPL210514C002575002021-05-10 3:48PM EDT257.500.480.000.000.00-3,143012.50%
PYPL210514C002600002021-05-10 3:57PM EDT260.000.300.000.000.00-1,799012.50%
PYPL210514C002625002021-05-10 3:46PM EDT262.500.200.000.000.00-570012.50%
PYPL210514C002650002021-05-10 3:55PM EDT265.000.120.000.000.00-2,573012.50%
PYPL210514C002675002021-05-10 3:42PM EDT267.500.080.000.000.00-345025.00%
PYPL210514C002700002021-05-10 3:38PM EDT270.000.040.000.000.00-711025.00%
PYPL210514C002725002021-05-10 1:47PM EDT272.500.040.000.000.00-151025.00%
PYPL210514C002750002021-05-10 3:17PM EDT275.000.020.000.000.00-397025.00%
PYPL210514C002775002021-05-10 3:09PM EDT277.500.010.000.000.00-15025.00%
PYPL210514C002800002021-05-10 1:41PM EDT280.000.010.000.000.00-35025.00%
PYPL210514C002825002021-05-10 3:09PM EDT282.500.010.000.000.00-17025.00%
PYPL210514C002850002021-05-10 12:40PM EDT285.000.020.000.000.00-8025.00%
PYPL210514C002875002021-05-07 3:31PM EDT287.500.010.000.000.00-1025.00%
PYPL210514C002900002021-05-10 11:29AM EDT290.000.010.000.000.00-2025.00%
PYPL210514C002925002021-05-07 3:04PM EDT292.500.010.000.000.00-6050.00%
PYPL210514C002950002021-05-07 12:13PM EDT295.000.030.000.000.00-13050.00%
PYPL210514C003000002021-05-07 3:57PM EDT300.000.020.000.000.00-9050.00%
PYPL210514C003050002021-05-07 3:58PM EDT305.000.020.000.000.00-1050.00%
PYPL210514C003100002021-05-07 2:29PM EDT310.000.010.000.000.00-1050.00%
PYPL210514C003150002021-05-07 10:38AM EDT315.000.040.000.000.00-2050.00%
PYPL210514C003200002021-05-06 2:28PM EDT320.000.010.000.000.00-31050.00%
PYPL210514C003250002021-05-06 9:30AM EDT325.000.050.000.000.00-1050.00%
PYPL210514C003300002021-05-06 9:30AM EDT330.000.170.000.000.00-2050.00%
PYPL210514C003350002021-05-03 12:52PM EDT335.000.110.000.000.00-1050.00%
PYPL210514C003400002021-05-05 2:31PM EDT340.000.030.000.000.00-2050.00%
PYPL210514C003450002021-05-05 3:05PM EDT345.000.030.000.000.00-1050.00%
PYPL210514C003500002021-05-04 2:24PM EDT350.000.040.000.000.00-3050.00%
PYPL210514C003550002021-05-10 9:33AM EDT355.000.010.000.000.00-65050.00%
PYPL210514C003600002021-04-19 3:39PM EDT360.000.100.000.000.00-4050.00%
PYPL210514C003700002021-04-30 12:09PM EDT370.000.060.000.000.00-1050.00%
PYPL210514C003750002021-04-13 9:30AM EDT375.000.130.000.000.00-1050.00%
PYPL210514C003800002021-04-13 2:40PM EDT380.000.200.000.000.00-2050.00%
PYPL210514C004000002021-05-06 12:46PM EDT400.000.010.000.000.00-1050.00%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL210514P001450002021-05-03 1:54PM EDT145.000.030.000.000.00--050.00%
PYPL210514P001500002021-05-03 10:31AM EDT150.000.030.000.000.00-2050.00%
PYPL210514P001550002021-05-05 2:30PM EDT155.000.010.000.000.00-83050.00%
PYPL210514P001600002021-05-05 2:46PM EDT160.000.020.000.000.00-220050.00%
PYPL210514P001650002021-05-06 9:50AM EDT165.000.010.000.000.00-100050.00%
PYPL210514P001700002021-05-03 1:29PM EDT170.000.070.000.000.00--050.00%
PYPL210514P001750002021-05-03 2:42PM EDT175.000.080.000.000.00--050.00%
PYPL210514P001800002021-05-06 11:40AM EDT180.000.030.000.000.00-15050.00%
PYPL210514P001850002021-05-07 11:39AM EDT185.000.010.000.000.00-4050.00%
PYPL210514P001900002021-05-06 11:40AM EDT190.000.030.000.000.00-15050.00%
PYPL210514P001950002021-05-06 3:57PM EDT195.000.040.000.000.00-16050.00%
PYPL210514P002000002021-05-10 12:40PM EDT200.000.050.000.000.00-2050.00%
PYPL210514P002050002021-05-10 2:20PM EDT205.000.030.000.000.00-37025.00%
PYPL210514P002100002021-05-10 3:44PM EDT210.000.050.000.000.00-30025.00%
PYPL210514P002150002021-05-10 3:12PM EDT215.000.100.000.000.00-189025.00%
PYPL210514P002175002021-05-10 1:17PM EDT217.500.140.000.000.00-17025.00%
PYPL210514P002200002021-05-10 1:38PM EDT220.000.180.000.000.00-214025.00%
PYPL210514P002225002021-05-10 3:09PM EDT222.500.230.000.000.00-32025.00%
PYPL210514P002250002021-05-10 3:52PM EDT225.000.350.000.000.00-113012.50%
PYPL210514P002275002021-05-10 3:05PM EDT227.500.450.000.000.00-112012.50%
PYPL210514P002300002021-05-10 3:59PM EDT230.000.720.000.000.00-701012.50%
PYPL210514P002325002021-05-10 3:54PM EDT232.500.950.000.000.00-183012.50%
PYPL210514P002350002021-05-10 3:59PM EDT235.001.350.000.000.00-74506.25%
PYPL210514P002375002021-05-10 3:53PM EDT237.501.850.000.000.00-65106.25%
PYPL210514P002400002021-05-10 3:59PM EDT240.002.580.000.000.00-1,70003.13%
PYPL210514P002425002021-05-10 3:54PM EDT242.503.500.000.000.00-65701.56%
PYPL210514P002450002021-05-10 3:57PM EDT245.004.700.000.000.00-1,35000.00%
PYPL210514P002475002021-05-10 3:54PM EDT247.505.950.000.000.00-41300.00%
PYPL210514P002500002021-05-10 3:53PM EDT250.007.950.000.000.00-45600.00%
PYPL210514P002525002021-05-10 3:43PM EDT252.509.550.000.000.00-14000.00%
PYPL210514P002550002021-05-10 2:47PM EDT255.0011.680.000.000.00-11200.00%
PYPL210514P002575002021-05-10 3:57PM EDT257.5013.880.000.000.00-2600.00%
PYPL210514P002600002021-05-10 3:34PM EDT260.0015.900.000.000.00-10700.00%
PYPL210514P002625002021-05-07 3:26PM EDT262.5017.190.000.000.00-100.00%
PYPL210514P002650002021-05-10 1:17PM EDT265.0019.390.000.000.00-500.00%
PYPL210514P002675002021-05-10 2:50PM EDT267.5023.700.000.000.00-200.00%
PYPL210514P002700002021-05-10 2:43PM EDT270.0026.000.000.000.00-5500.00%
PYPL210514P002725002021-05-10 10:25AM EDT272.5025.760.000.000.00-500.00%
PYPL210514P002750002021-05-10 10:09AM EDT275.0029.000.000.000.00-2300.00%
PYPL210514P002775002021-05-04 9:45AM EDT277.5027.600.000.000.00-500.00%
PYPL210514P002800002021-05-07 12:14PM EDT280.0023.170.000.000.00-1000.00%
PYPL210514P002825002021-05-06 9:57AM EDT282.5033.600.000.000.00-100.00%
PYPL210514P002850002021-05-10 2:50PM EDT285.0041.100.000.000.00-300.00%
PYPL210514P002875002021-04-19 12:14AM EDT287.5020.170.000.000.00--00.00%
PYPL210514P002900002021-05-06 10:13AM EDT290.0045.070.000.000.00-100.00%
PYPL210514P003000002021-05-06 3:04PM EDT300.0052.300.000.000.00-400.00%
PYPL210514P003050002021-05-06 2:43PM EDT305.0057.700.000.000.00--00.00%
PYPL210514P003150002021-05-07 10:28AM EDT315.0058.050.000.000.00-100.00%
PYPL210514P003300002021-05-06 10:56AM EDT330.0077.700.000.000.00--00.00%
PYPL210514P003350002021-04-26 9:33AM EDT335.0067.500.000.000.00-300.00%
PYPL210514P003450002021-05-06 2:27PM EDT345.0096.150.000.000.00--00.00%
PYPL210514P003550002021-05-06 2:43PM EDT355.00107.700.000.000.00--00.00%
PYPL210514P003600002021-05-06 11:08AM EDT360.00109.200.000.000.00--00.00%
PYPL210514P003650002021-05-06 10:56AM EDT365.00113.250.000.000.00--00.00%
PYPL210514P003750002021-05-06 3:24PM EDT375.00126.300.000.000.00--00.00%
PYPL210514P003800002021-05-06 2:27PM EDT380.00131.150.000.000.00--00.00%
PYPL210514P004000002021-05-06 11:28AM EDT400.00148.700.000.000.00--00.00%