Italia markets close in 8 hours 25 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,97-0,69 (-0,79%)
Alla chiusura: 04:00PM EDT
87,17 +0,20 (+0,23%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220930C000600002022-09-23 9:59AM EDT60.0026.200.000.000.00-100.00%
PYPL220930C000650002022-09-23 1:26PM EDT65.0021.700.000.000.00-100.00%
PYPL220930C000700002022-09-23 10:47AM EDT70.0016.400.000.000.00-300.00%
PYPL220930C000730002022-09-23 1:59PM EDT73.0013.990.000.000.00-100.00%
PYPL220930C000740002022-09-21 2:00PM EDT74.0019.250.000.000.00--00.00%
PYPL220930C000750002022-09-22 9:49AM EDT75.0014.090.000.000.00-100.00%
PYPL220930C000770002022-09-23 11:07AM EDT77.009.980.000.000.00-1000.00%
PYPL220930C000780002022-09-23 1:58PM EDT78.009.250.000.000.00-2100.00%
PYPL220930C000790002022-09-23 1:32PM EDT79.008.050.000.000.00-100.00%
PYPL220930C000800002022-09-23 3:04PM EDT80.006.960.000.000.00-1400.00%
PYPL220930C000810002022-09-23 3:56PM EDT81.006.800.000.000.00-700.00%
PYPL220930C000820002022-09-23 2:48PM EDT82.005.400.000.000.00-10400.00%
PYPL220930C000830002022-09-23 3:54PM EDT83.005.150.000.000.00-11000.00%
PYPL220930C000840002022-09-23 3:52PM EDT84.004.470.000.000.00-3400.00%
PYPL220930C000850002022-09-23 3:55PM EDT85.003.750.000.000.00-10300.00%
PYPL220930C000860002022-09-23 3:58PM EDT86.003.120.000.000.00-79500.00%
PYPL220930C000870002022-09-23 3:59PM EDT87.002.630.000.000.00-1,16600.20%
PYPL220930C000880002022-09-23 3:59PM EDT88.002.120.000.000.00-60903.13%
PYPL220930C000890002022-09-23 3:59PM EDT89.001.650.000.000.00-49606.25%
PYPL220930C000900002022-09-23 3:59PM EDT90.001.330.000.000.00-1,71606.25%
PYPL220930C000910002022-09-23 3:59PM EDT91.000.990.000.000.00-479012.50%
PYPL220930C000920002022-09-23 3:58PM EDT92.000.760.000.000.00-1,517012.50%
PYPL220930C000930002022-09-23 3:57PM EDT93.000.550.000.000.00-300012.50%
PYPL220930C000940002022-09-23 3:59PM EDT94.000.420.000.000.00-1,059012.50%
PYPL220930C000950002022-09-23 3:59PM EDT95.000.310.000.000.00-560025.00%
PYPL220930C000960002022-09-23 3:59PM EDT96.000.230.000.000.00-822025.00%
PYPL220930C000970002022-09-23 3:36PM EDT97.000.180.000.000.00-188025.00%
PYPL220930C000980002022-09-23 3:51PM EDT98.000.140.000.000.00-61025.00%
PYPL220930C000990002022-09-23 3:51PM EDT99.000.110.000.000.00-112025.00%
PYPL220930C001000002022-09-23 3:56PM EDT100.000.080.000.000.00-254025.00%
PYPL220930C001010002022-09-23 3:38PM EDT101.000.070.000.000.00-17025.00%
PYPL220930C001020002022-09-23 3:55PM EDT102.000.060.000.000.00-36025.00%
PYPL220930C001030002022-09-23 3:30PM EDT103.000.050.000.000.00-36025.00%
PYPL220930C001040002022-09-23 11:50AM EDT104.000.050.000.000.00-4025.00%
PYPL220930C001050002022-09-23 3:57PM EDT105.000.030.000.000.00-20050.00%
PYPL220930C001060002022-09-23 12:09PM EDT106.000.030.000.000.00-3050.00%
PYPL220930C001070002022-09-23 12:37PM EDT107.000.030.000.000.00-7050.00%
PYPL220930C001080002022-09-23 3:51PM EDT108.000.030.000.000.00-10050.00%
PYPL220930C001090002022-09-23 3:14PM EDT109.000.030.000.000.00-7050.00%
PYPL220930C001100002022-09-23 3:51PM EDT110.000.020.000.000.00-34050.00%
PYPL220930C001110002022-09-22 3:36PM EDT111.000.020.000.000.00--050.00%
PYPL220930C001120002022-09-22 11:51AM EDT112.000.020.000.000.00--050.00%
PYPL220930C001150002022-09-23 11:14AM EDT115.000.010.000.000.00-10050.00%
PYPL220930C001200002022-09-23 3:41PM EDT120.000.020.000.000.00-14050.00%
PYPL220930C001250002022-09-22 10:09AM EDT125.000.010.000.000.00-10050.00%
PYPL220930C001300002022-09-23 11:24AM EDT130.000.010.000.000.00-5050.00%
PYPL220930C001350002022-09-21 2:39PM EDT135.000.010.000.000.00-2050.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220930P000500002022-09-09 10:53AM EDT50.000.010.000.000.00-102050.00%
PYPL220930P000550002022-09-09 10:53AM EDT55.000.010.000.000.00-100050.00%
PYPL220930P000600002022-09-23 9:57AM EDT60.000.010.000.000.00-3050.00%
PYPL220930P000650002022-09-23 1:53PM EDT65.000.010.000.000.00-1050.00%
PYPL220930P000700002022-09-23 3:40PM EDT70.000.040.000.000.00-16050.00%
PYPL220930P000710002022-09-23 3:21PM EDT71.000.060.000.000.00-43050.00%
PYPL220930P000720002022-09-23 3:39PM EDT72.000.070.000.000.00-141050.00%
PYPL220930P000730002022-09-23 3:50PM EDT73.000.090.000.000.00-47025.00%
PYPL220930P000740002022-09-23 3:59PM EDT74.000.120.000.000.00-48025.00%
PYPL220930P000750002022-09-23 3:42PM EDT75.000.160.000.000.00-137025.00%
PYPL220930P000760002022-09-23 3:59PM EDT76.000.200.000.000.00-26025.00%
PYPL220930P000770002022-09-23 3:50PM EDT77.000.280.000.000.00-98025.00%
PYPL220930P000780002022-09-23 3:57PM EDT78.000.370.000.000.00-157025.00%
PYPL220930P000790002022-09-23 3:59PM EDT79.000.470.000.000.00-61025.00%
PYPL220930P000800002022-09-23 3:59PM EDT80.000.600.000.000.00-767012.50%
PYPL220930P000810002022-09-23 3:59PM EDT81.000.770.000.000.00-677012.50%
PYPL220930P000820002022-09-23 3:37PM EDT82.001.080.000.000.00-400012.50%
PYPL220930P000830002022-09-23 3:57PM EDT83.001.240.000.000.00-196012.50%
PYPL220930P000840002022-09-23 3:53PM EDT84.001.480.000.000.00-16206.25%
PYPL220930P000850002022-09-23 3:58PM EDT85.001.830.000.000.00-1,59306.25%
PYPL220930P000860002022-09-23 3:58PM EDT86.002.250.000.000.00-2,56303.13%
PYPL220930P000870002022-09-23 3:44PM EDT87.002.640.000.000.00-67000.00%
PYPL220930P000880002022-09-23 3:57PM EDT88.003.250.000.000.00-8200.00%
PYPL220930P000890002022-09-23 3:30PM EDT89.003.900.000.000.00-6600.00%
PYPL220930P000900002022-09-23 3:55PM EDT90.004.400.000.000.00-23000.00%
PYPL220930P000910002022-09-23 3:50PM EDT91.005.000.000.000.00-5900.00%
PYPL220930P000920002022-09-23 3:36PM EDT92.006.080.000.000.00-12900.00%
PYPL220930P000930002022-09-23 3:47PM EDT93.006.550.000.000.00-7200.00%
PYPL220930P000940002022-09-23 3:29PM EDT94.007.850.000.000.00-28100.00%
PYPL220930P000950002022-09-23 3:57PM EDT95.008.460.000.000.00-21800.00%
PYPL220930P000960002022-09-23 2:27PM EDT96.009.810.000.000.00-900.00%
PYPL220930P000970002022-09-23 3:23PM EDT97.0010.730.000.000.00-2200.00%
PYPL220930P000980002022-09-23 3:54PM EDT98.0011.230.000.000.00-1300.00%
PYPL220930P000990002022-09-23 3:00PM EDT99.0013.100.000.000.00-1000.00%
PYPL220930P001000002022-09-23 3:30PM EDT100.0013.550.000.000.00-8300.00%
PYPL220930P001010002022-09-23 2:34PM EDT101.0014.850.000.000.00-4600.00%
PYPL220930P001020002022-09-21 2:47PM EDT102.007.950.000.000.00-700.00%
PYPL220930P001030002022-09-23 3:35PM EDT103.0016.200.000.000.00-800.00%
PYPL220930P001040002022-09-23 3:42PM EDT104.0017.150.000.000.00-400.00%
PYPL220930P001050002022-09-22 3:47PM EDT105.0016.800.000.000.00-400.00%
PYPL220930P001060002022-09-14 3:55PM EDT106.009.510.000.000.00-300.00%
PYPL220930P001070002022-09-21 3:56PM EDT107.0015.470.000.000.00-1600.00%
PYPL220930P001080002022-09-23 10:57AM EDT108.0021.250.000.000.00-100.00%
PYPL220930P001100002022-09-23 3:47PM EDT110.0023.000.000.000.00-5000.00%
PYPL220930P001150002022-09-16 11:54AM EDT115.0021.530.000.000.00-100.00%
PYPL220930P001200002022-09-15 9:56AM EDT120.0021.920.000.000.00-200.00%
PYPL220930P001250002022-09-15 10:12AM EDT125.0026.320.000.000.00-100.00%
PYPL220930P001350002022-08-26 12:32PM EDT135.0041.4547.7548.500.00-10168.36%