PYPL - PayPal Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609C00040000 | 2023-05-30 12:54PM EDT | 40.00 | 21.30 | 24.85 | 25.25 | 0.00 | - | - | 3 | 225.00% |
| PYPL230609C00045000 | 2023-06-05 3:04PM EDT | 45.00 | 19.50 | 19.90 | 20.20 | 0.00 | - | 1 | 11 | 175.00% |
| PYPL230609C00050000 | 2023-05-31 10:24AM EDT | 50.00 | 12.12 | 14.85 | 15.25 | 0.00 | - | 1 | 5 | 129.69% |
| PYPL230609C00051000 | 2023-06-02 9:46AM EDT | 51.00 | 13.25 | 13.85 | 14.25 | 0.00 | - | 1 | 12 | 121.09% |
| PYPL230609C00052000 | 2023-06-06 9:50AM EDT | 52.00 | 13.10 | 12.90 | 13.20 | +0.75 | +6.07% | 2 | 31 | 112.50% |
| PYPL230609C00053000 | 2023-06-05 2:38PM EDT | 53.00 | 11.35 | 11.90 | 12.25 | 0.00 | - | 1 | 22 | 114.06% |
| PYPL230609C00054000 | 2023-06-06 10:08AM EDT | 54.00 | 10.70 | 10.90 | 11.20 | +0.29 | +2.79% | 1 | 12 | 96.09% |
| PYPL230609C00055000 | 2023-06-05 1:47PM EDT | 55.00 | 9.55 | 9.90 | 10.20 | 0.00 | - | 1 | 44 | 87.50% |
| PYPL230609C00056000 | 2023-06-06 11:32AM EDT | 56.00 | 8.65 | 9.00 | 9.15 | +0.63 | +7.86% | 20 | 17 | 87.50% |
| PYPL230609C00057000 | 2023-06-06 9:31AM EDT | 57.00 | 7.50 | 7.90 | 8.15 | -0.15 | -1.96% | 1 | 23 | 56.25% |
| PYPL230609C00058000 | 2023-06-06 3:01PM EDT | 58.00 | 7.07 | 7.00 | 7.15 | +0.67 | +10.47% | 3 | 65 | 69.92% |
| PYPL230609C00059000 | 2023-06-06 9:34AM EDT | 59.00 | 5.50 | 6.00 | 6.15 | +0.05 | +0.92% | 1 | 261 | 60.94% |
| PYPL230609C00060000 | 2023-06-06 3:18PM EDT | 60.00 | 5.15 | 5.05 | 5.15 | +0.50 | +10.75% | 34 | 907 | 56.64% |
| PYPL230609C00061000 | 2023-06-06 3:45PM EDT | 61.00 | 4.15 | 4.05 | 4.20 | +0.48 | +13.08% | 132 | 2,315 | 50.20% |
| PYPL230609C00062000 | 2023-06-06 3:53PM EDT | 62.00 | 3.15 | 3.15 | 3.25 | +0.28 | +9.76% | 204 | 3,975 | 50.88% |
| PYPL230609C00063000 | 2023-06-06 3:23PM EDT | 63.00 | 2.40 | 2.27 | 2.39 | +0.36 | +17.65% | 250 | 3,173 | 47.36% |
| PYPL230609C00064000 | 2023-06-06 3:58PM EDT | 64.00 | 1.62 | 1.59 | 1.62 | +0.25 | +18.25% | 1,583 | 6,787 | 44.14% |
| PYPL230609C00065000 | 2023-06-06 3:59PM EDT | 65.00 | 1.04 | 1.03 | 1.08 | +0.13 | +14.29% | 7,935 | 7,322 | 45.51% |
| PYPL230609C00066000 | 2023-06-06 3:59PM EDT | 66.00 | 0.67 | 0.64 | 0.68 | +0.09 | +15.52% | 5,019 | 6,128 | 46.48% |
| PYPL230609C00067000 | 2023-06-06 3:58PM EDT | 67.00 | 0.42 | 0.39 | 0.42 | +0.07 | +20.00% | 2,362 | 6,416 | 48.15% |
| PYPL230609C00068000 | 2023-06-06 3:57PM EDT | 68.00 | 0.24 | 0.24 | 0.26 | +0.03 | +14.29% | 3,146 | 3,073 | 50.20% |
| PYPL230609C00069000 | 2023-06-06 3:58PM EDT | 69.00 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 1,818 | 3,114 | 52.34% |
| PYPL230609C00070000 | 2023-06-06 3:59PM EDT | 70.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 1,650 | 7,148 | 55.86% |
| PYPL230609C00071000 | 2023-06-06 3:42PM EDT | 71.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 405 | 917 | 60.35% |
| PYPL230609C00072000 | 2023-06-06 1:59PM EDT | 72.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 2,537 | 1,581 | 64.45% |
| PYPL230609C00073000 | 2023-06-06 3:34PM EDT | 73.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 7,667 | 7,437 | 69.14% |
| PYPL230609C00074000 | 2023-06-06 3:43PM EDT | 74.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 31 | 294 | 73.44% |
| PYPL230609C00075000 | 2023-06-06 3:49PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 134 | 743 | 78.13% |
| PYPL230609C00076000 | 2023-06-06 1:40PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 145 | 1,212 | 82.42% |
| PYPL230609C00077000 | 2023-06-06 3:59PM EDT | 77.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 40 | 1,262 | 85.94% |
| PYPL230609C00078000 | 2023-06-06 3:59PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 211 | 1,223 | 89.06% |
| PYPL230609C00079000 | 2023-06-06 2:24PM EDT | 79.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 22 | 170 | 95.31% |
| PYPL230609C00080000 | 2023-06-06 3:40PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 394 | 96.88% |
| PYPL230609C00081000 | 2023-06-06 3:05PM EDT | 81.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 85 | 102.34% |
| PYPL230609C00082000 | 2023-06-06 3:54PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 162 | 103.13% |
| PYPL230609C00083000 | 2023-06-05 11:04AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 138 | 103.13% |
| PYPL230609C00084000 | 2023-06-02 12:21PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 419 | 107.81% |
| PYPL230609C00085000 | 2023-06-06 1:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 647 | 97 | 106.25% |
| PYPL230609C00086000 | 2023-06-05 3:57PM EDT | 86.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 48 | 121.88% |
| PYPL230609C00090000 | 2023-05-11 11:33AM EDT | 90.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 134.38% |
| PYPL230609C00095000 | 2023-06-05 9:54AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 159.38% |
| PYPL230609C00100000 | 2023-05-10 3:02PM EDT | 100.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 7 | 178.13% |
| PYPL230609C00105000 | 2023-06-05 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 195.31% |
| PYPL230609C00110000 | 2023-06-05 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 193.75% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL230609P00040000 | 2023-05-22 10:15AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PYPL230609P00045000 | 2023-06-05 3:53PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 502 | 143.75% |
| PYPL230609P00048000 | 2023-06-05 3:52PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| PYPL230609P00049000 | 2023-06-01 9:49AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 26 | 126.56% |
| PYPL230609P00050000 | 2023-06-05 3:39PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 284 | 1,133 | 112.50% |
| PYPL230609P00051000 | 2023-06-02 2:30PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 96 | 106.25% |
| PYPL230609P00052000 | 2023-06-06 3:20PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 98.44% |
| PYPL230609P00053000 | 2023-06-06 3:22PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 523 | 90.63% |
| PYPL230609P00054000 | 2023-06-05 10:41AM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 390 | 82.81% |
| PYPL230609P00055000 | 2023-06-06 1:15PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 956 | 75.00% |
| PYPL230609P00056000 | 2023-06-06 3:56PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 271 | 1,327 | 71.88% |
| PYPL230609P00057000 | 2023-06-06 2:01PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,222 | 676 | 64.06% |
| PYPL230609P00058000 | 2023-06-06 3:57PM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 134 | 1,566 | 61.33% |
| PYPL230609P00059000 | 2023-06-06 3:50PM EDT | 59.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 264 | 1,093 | 56.25% |
| PYPL230609P00060000 | 2023-06-06 3:59PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 563 | 6,521 | 52.34% |
| PYPL230609P00061000 | 2023-06-06 3:55PM EDT | 61.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 1,363 | 3,957 | 48.44% |
| PYPL230609P00062000 | 2023-06-06 3:59PM EDT | 62.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 1,390 | 2,567 | 44.53% |
| PYPL230609P00063000 | 2023-06-06 3:59PM EDT | 63.00 | 0.28 | 0.26 | 0.30 | -0.19 | -40.43% | 2,782 | 3,340 | 43.36% |
| PYPL230609P00064000 | 2023-06-06 3:58PM EDT | 64.00 | 0.54 | 0.55 | 0.57 | -0.27 | -33.33% | 7,083 | 5,476 | 42.77% |
| PYPL230609P00065000 | 2023-06-06 3:59PM EDT | 65.00 | 0.97 | 0.96 | 1.01 | -0.36 | -27.07% | 1,047 | 1,801 | 43.36% |
| PYPL230609P00066000 | 2023-06-06 3:44PM EDT | 66.00 | 1.59 | 1.57 | 1.62 | -0.40 | -20.10% | 152 | 587 | 44.73% |
| PYPL230609P00067000 | 2023-06-06 3:35PM EDT | 67.00 | 2.27 | 2.30 | 2.42 | -0.55 | -19.50% | 21 | 425 | 49.22% |
| PYPL230609P00068000 | 2023-06-06 3:57PM EDT | 68.00 | 3.15 | 3.10 | 3.25 | -0.70 | -18.18% | 22 | 143 | 50.88% |
| PYPL230609P00069000 | 2023-06-05 1:16PM EDT | 69.00 | 4.05 | 4.00 | 4.15 | -0.41 | -9.19% | 12 | 72 | 53.22% |
| PYPL230609P00070000 | 2023-06-06 11:27AM EDT | 70.00 | 5.40 | 4.95 | 5.10 | -0.10 | -1.82% | 25 | 265 | 57.03% |
| PYPL230609P00071000 | 2023-06-05 2:26PM EDT | 71.00 | 6.58 | 5.90 | 6.20 | 0.00 | - | 13 | 23 | 58.20% |
| PYPL230609P00072000 | 2023-06-06 3:26PM EDT | 72.00 | 6.95 | 6.90 | 7.15 | -0.60 | -7.95% | 94 | 55 | 60.16% |
| PYPL230609P00073000 | 2023-06-06 2:14PM EDT | 73.00 | 8.10 | 7.90 | 8.15 | -0.30 | -3.57% | 238 | 3 | 66.80% |
| PYPL230609P00074000 | 2023-06-06 2:32PM EDT | 74.00 | 9.10 | 8.90 | 9.20 | -1.10 | -10.78% | 65 | 0 | 78.91% |
| PYPL230609P00075000 | 2023-06-02 10:00AM EDT | 75.00 | 11.19 | 9.85 | 10.15 | 0.00 | - | 1 | 5 | 70.31% |
| PYPL230609P00076000 | 2023-05-30 9:51AM EDT | 76.00 | 15.30 | 10.85 | 11.20 | 0.00 | - | 3 | 0 | 85.55% |
| PYPL230609P00077000 | 2023-06-02 10:00AM EDT | 77.00 | 13.20 | 11.85 | 12.15 | 0.00 | - | 1 | 1 | 81.25% |
| PYPL230609P00078000 | 2023-06-05 10:44AM EDT | 78.00 | 14.20 | 12.90 | 13.15 | 0.00 | - | 1 | 1 | 97.66% |
| PYPL230609P00079000 | 2023-06-05 2:38PM EDT | 79.00 | 14.70 | 13.85 | 14.15 | 0.00 | - | 17 | 0 | 92.19% |
| PYPL230609P00080000 | 2023-06-05 10:44AM EDT | 80.00 | 16.20 | 14.80 | 15.20 | 0.00 | - | 1 | 1 | 96.88% |
| PYPL230609P00081000 | 2023-06-06 9:37AM EDT | 81.00 | 16.45 | 15.85 | 16.15 | -0.25 | -1.50% | 1 | 0 | 102.34% |
| PYPL230609P00082000 | 2023-06-05 2:38PM EDT | 82.00 | 17.70 | 16.80 | 17.15 | 0.00 | - | 1 | 0 | 148.44% |
| PYPL230609P00083000 | 2023-06-05 10:44AM EDT | 83.00 | 19.20 | 17.80 | 18.20 | 0.00 | - | 1 | 0 | 112.50% |
| PYPL230609P00084000 | 2023-05-09 3:30PM EDT | 84.00 | 17.95 | 18.80 | 19.20 | 0.00 | - | - | 0 | 117.19% |
| PYPL230609P00085000 | 2023-06-05 10:44AM EDT | 85.00 | 21.20 | 19.85 | 20.15 | 0.00 | - | 3 | 0 | 121.88% |
| PYPL230609P00086000 | 2023-06-06 10:12AM EDT | 86.00 | 21.10 | 20.85 | 21.15 | +10.25 | +94.47% | 1 | 0 | 126.56% |
| PYPL230609P00090000 | 2023-05-08 3:13PM EDT | 90.00 | 14.30 | 24.85 | 25.15 | 0.00 | - | - | 0 | 143.75% |
| PYPL230609P00095000 | 2023-06-06 10:53AM EDT | 95.00 | 29.95 | 29.85 | 30.20 | -1.78 | -5.61% | 1 | 0 | 180.47% |
| PYPL230609P00100000 | 2023-06-06 10:26AM EDT | 100.00 | 35.05 | 34.75 | 35.20 | -3.10 | -8.13% | 1 | 0 | 253.91% |
© 2023 Yahoo. Tutti i diritti riservati.