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'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220930C00060000 | 2022-09-23 9:59AM EDT | 60.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930C00065000 | 2022-09-23 1:26PM EDT | 65.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930C00070000 | 2022-09-23 10:47AM EDT | 70.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL220930C00073000 | 2022-09-23 1:59PM EDT | 73.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930C00074000 | 2022-09-21 2:00PM EDT | 74.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL220930C00075000 | 2022-09-22 9:49AM EDT | 75.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930C00077000 | 2022-09-23 11:07AM EDT | 77.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL220930C00078000 | 2022-09-23 1:58PM EDT | 78.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL220930C00079000 | 2022-09-23 1:32PM EDT | 79.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930C00080000 | 2022-09-23 3:04PM EDT | 80.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PYPL220930C00081000 | 2022-09-23 3:56PM EDT | 81.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL220930C00082000 | 2022-09-23 2:48PM EDT | 82.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| PYPL220930C00083000 | 2022-09-23 3:54PM EDT | 83.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PYPL220930C00084000 | 2022-09-23 3:52PM EDT | 84.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PYPL220930C00085000 | 2022-09-23 3:55PM EDT | 85.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| PYPL220930C00086000 | 2022-09-23 3:58PM EDT | 86.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 0.00% |
| PYPL220930C00087000 | 2022-09-23 3:59PM EDT | 87.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 0.20% |
| PYPL220930C00088000 | 2022-09-23 3:59PM EDT | 88.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 3.13% |
| PYPL220930C00089000 | 2022-09-23 3:59PM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| PYPL220930C00090000 | 2022-09-23 3:59PM EDT | 90.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,716 | 0 | 6.25% |
| PYPL220930C00091000 | 2022-09-23 3:59PM EDT | 91.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 12.50% |
| PYPL220930C00092000 | 2022-09-23 3:58PM EDT | 92.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 12.50% |
| PYPL220930C00093000 | 2022-09-23 3:57PM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| PYPL220930C00094000 | 2022-09-23 3:59PM EDT | 94.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 12.50% |
| PYPL220930C00095000 | 2022-09-23 3:59PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| PYPL220930C00096000 | 2022-09-23 3:59PM EDT | 96.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 25.00% |
| PYPL220930C00097000 | 2022-09-23 3:36PM EDT | 97.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| PYPL220930C00098000 | 2022-09-23 3:51PM EDT | 98.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| PYPL220930C00099000 | 2022-09-23 3:51PM EDT | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| PYPL220930C00100000 | 2022-09-23 3:56PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| PYPL220930C00101000 | 2022-09-23 3:38PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PYPL220930C00102000 | 2022-09-23 3:55PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| PYPL220930C00103000 | 2022-09-23 3:30PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| PYPL220930C00104000 | 2022-09-23 11:50AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PYPL220930C00105000 | 2022-09-23 3:57PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL220930C00106000 | 2022-09-23 12:09PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL220930C00107000 | 2022-09-23 12:37PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL220930C00108000 | 2022-09-23 3:51PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL220930C00109000 | 2022-09-23 3:14PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL220930C00110000 | 2022-09-23 3:51PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| PYPL220930C00111000 | 2022-09-22 3:36PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL220930C00112000 | 2022-09-22 11:51AM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL220930C00115000 | 2022-09-23 11:14AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL220930C00120000 | 2022-09-23 3:41PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PYPL220930C00125000 | 2022-09-22 10:09AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL220930C00130000 | 2022-09-23 11:24AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL220930C00135000 | 2022-09-21 2:39PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL220930P00050000 | 2022-09-09 10:53AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| PYPL220930P00055000 | 2022-09-09 10:53AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PYPL220930P00060000 | 2022-09-23 9:57AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL220930P00065000 | 2022-09-23 1:53PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL220930P00070000 | 2022-09-23 3:40PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PYPL220930P00071000 | 2022-09-23 3:21PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| PYPL220930P00072000 | 2022-09-23 3:39PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| PYPL220930P00073000 | 2022-09-23 3:50PM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| PYPL220930P00074000 | 2022-09-23 3:59PM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| PYPL220930P00075000 | 2022-09-23 3:42PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| PYPL220930P00076000 | 2022-09-23 3:59PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PYPL220930P00077000 | 2022-09-23 3:50PM EDT | 77.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| PYPL220930P00078000 | 2022-09-23 3:57PM EDT | 78.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| PYPL220930P00079000 | 2022-09-23 3:59PM EDT | 79.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| PYPL220930P00080000 | 2022-09-23 3:59PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| PYPL220930P00081000 | 2022-09-23 3:59PM EDT | 81.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 12.50% |
| PYPL220930P00082000 | 2022-09-23 3:37PM EDT | 82.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| PYPL220930P00083000 | 2022-09-23 3:57PM EDT | 83.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| PYPL220930P00084000 | 2022-09-23 3:53PM EDT | 84.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| PYPL220930P00085000 | 2022-09-23 3:58PM EDT | 85.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,593 | 0 | 6.25% |
| PYPL220930P00086000 | 2022-09-23 3:58PM EDT | 86.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,563 | 0 | 3.13% |
| PYPL220930P00087000 | 2022-09-23 3:44PM EDT | 87.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| PYPL220930P00088000 | 2022-09-23 3:57PM EDT | 88.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| PYPL220930P00089000 | 2022-09-23 3:30PM EDT | 89.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| PYPL220930P00090000 | 2022-09-23 3:55PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| PYPL220930P00091000 | 2022-09-23 3:50PM EDT | 91.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PYPL220930P00092000 | 2022-09-23 3:36PM EDT | 92.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| PYPL220930P00093000 | 2022-09-23 3:47PM EDT | 93.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PYPL220930P00094000 | 2022-09-23 3:29PM EDT | 94.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| PYPL220930P00095000 | 2022-09-23 3:57PM EDT | 95.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| PYPL220930P00096000 | 2022-09-23 2:27PM EDT | 96.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL220930P00097000 | 2022-09-23 3:23PM EDT | 97.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL220930P00098000 | 2022-09-23 3:54PM EDT | 98.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL220930P00099000 | 2022-09-23 3:00PM EDT | 99.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL220930P00100000 | 2022-09-23 3:30PM EDT | 100.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| PYPL220930P00101000 | 2022-09-23 2:34PM EDT | 101.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PYPL220930P00102000 | 2022-09-21 2:47PM EDT | 102.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL220930P00103000 | 2022-09-23 3:35PM EDT | 103.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL220930P00104000 | 2022-09-23 3:42PM EDT | 104.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL220930P00105000 | 2022-09-22 3:47PM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL220930P00106000 | 2022-09-14 3:55PM EDT | 106.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL220930P00107000 | 2022-09-21 3:56PM EDT | 107.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL220930P00108000 | 2022-09-23 10:57AM EDT | 108.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930P00110000 | 2022-09-23 3:47PM EDT | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PYPL220930P00115000 | 2022-09-16 11:54AM EDT | 115.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930P00120000 | 2022-09-15 9:56AM EDT | 120.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL220930P00125000 | 2022-09-15 10:12AM EDT | 125.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL220930P00135000 | 2022-08-26 12:32PM EDT | 135.00 | 41.45 | 47.75 | 48.50 | 0.00 | - | 1 | 0 | 168.36% |
© 2022 Yahoo. Tutti i diritti riservati.
