Italia markets open in 2 hours 11 minutes
Dow Jones
34.742,82-34,94(-0,10%)Nasdaq
13.401,86-350,38(-2,55%)Nikkei 225
28.654,30-864,04(-2,93%)
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
Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210514C00130000 | 2021-05-06 9:42AM EDT | 130.00 | 123.85 | 0.00 | 0.00 | +123.85 | - | - | 0 | 0.00% |
| PYPL210514C00165000 | 2021-04-29 10:00AM EDT | 165.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514C00180000 | 2021-05-04 10:03AM EDT | 180.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514C00185000 | 2021-05-05 1:21PM EDT | 185.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210514C00190000 | 2021-05-05 1:28PM EDT | 190.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514C00195000 | 2021-05-06 3:10PM EDT | 195.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL210514C00200000 | 2021-05-06 9:40AM EDT | 200.00 | 55.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL210514C00210000 | 2021-05-10 1:37PM EDT | 210.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514C00215000 | 2021-05-07 10:19AM EDT | 215.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514C00217500 | 2021-05-06 12:21PM EDT | 217.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL210514C00220000 | 2021-05-10 2:46PM EDT | 220.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PYPL210514C00222500 | 2021-05-10 11:27AM EDT | 222.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL210514C00225000 | 2021-05-10 3:58PM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210514C00227500 | 2021-05-07 10:12AM EDT | 227.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210514C00230000 | 2021-05-10 3:51PM EDT | 230.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PYPL210514C00232500 | 2021-05-10 3:33PM EDT | 232.50 | 12.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL210514C00235000 | 2021-05-10 3:54PM EDT | 235.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PYPL210514C00237500 | 2021-05-10 3:53PM EDT | 237.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| PYPL210514C00240000 | 2021-05-10 3:05PM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PYPL210514C00242500 | 2021-05-10 3:56PM EDT | 242.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| PYPL210514C00245000 | 2021-05-10 3:59PM EDT | 245.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 1.56% |
| PYPL210514C00247500 | 2021-05-10 3:57PM EDT | 247.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 3.13% |
| PYPL210514C00250000 | 2021-05-10 3:59PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,520 | 0 | 6.25% |
| PYPL210514C00252500 | 2021-05-10 3:59PM EDT | 252.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 6.25% |
| PYPL210514C00255000 | 2021-05-10 3:59PM EDT | 255.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,949 | 0 | 12.50% |
| PYPL210514C00257500 | 2021-05-10 3:48PM EDT | 257.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,143 | 0 | 12.50% |
| PYPL210514C00260000 | 2021-05-10 3:57PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 12.50% |
| PYPL210514C00262500 | 2021-05-10 3:46PM EDT | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| PYPL210514C00265000 | 2021-05-10 3:55PM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,573 | 0 | 12.50% |
| PYPL210514C00267500 | 2021-05-10 3:42PM EDT | 267.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| PYPL210514C00270000 | 2021-05-10 3:38PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 25.00% |
| PYPL210514C00272500 | 2021-05-10 1:47PM EDT | 272.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| PYPL210514C00275000 | 2021-05-10 3:17PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 25.00% |
| PYPL210514C00277500 | 2021-05-10 3:09PM EDT | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PYPL210514C00280000 | 2021-05-10 1:41PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PYPL210514C00282500 | 2021-05-10 3:09PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PYPL210514C00285000 | 2021-05-10 12:40PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PYPL210514C00287500 | 2021-05-07 3:31PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL210514C00290000 | 2021-05-10 11:29AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL210514C00292500 | 2021-05-07 3:04PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL210514C00295000 | 2021-05-07 12:13PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PYPL210514C00300000 | 2021-05-07 3:57PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PYPL210514C00305000 | 2021-05-07 3:58PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210514C00310000 | 2021-05-07 2:29PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210514C00315000 | 2021-05-07 10:38AM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210514C00320000 | 2021-05-06 2:28PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| PYPL210514C00325000 | 2021-05-06 9:30AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210514C00330000 | 2021-05-06 9:30AM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210514C00335000 | 2021-05-03 12:52PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210514C00340000 | 2021-05-05 2:31PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210514C00345000 | 2021-05-05 3:05PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210514C00350000 | 2021-05-04 2:24PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL210514C00355000 | 2021-05-10 9:33AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| PYPL210514C00360000 | 2021-04-19 3:39PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL210514C00370000 | 2021-04-30 12:09PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210514C00375000 | 2021-04-13 9:30AM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL210514C00380000 | 2021-04-13 2:40PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210514C00400000 | 2021-05-06 12:46PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210514P00145000 | 2021-05-03 1:54PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL210514P00150000 | 2021-05-03 10:31AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210514P00155000 | 2021-05-05 2:30PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| PYPL210514P00160000 | 2021-05-05 2:46PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| PYPL210514P00165000 | 2021-05-06 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PYPL210514P00170000 | 2021-05-03 1:29PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL210514P00175000 | 2021-05-03 2:42PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL210514P00180000 | 2021-05-06 11:40AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL210514P00185000 | 2021-05-07 11:39AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL210514P00190000 | 2021-05-06 11:40AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL210514P00195000 | 2021-05-06 3:57PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PYPL210514P00200000 | 2021-05-10 12:40PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL210514P00205000 | 2021-05-10 2:20PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| PYPL210514P00210000 | 2021-05-10 3:44PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PYPL210514P00215000 | 2021-05-10 3:12PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| PYPL210514P00217500 | 2021-05-10 1:17PM EDT | 217.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PYPL210514P00220000 | 2021-05-10 1:38PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| PYPL210514P00222500 | 2021-05-10 3:09PM EDT | 222.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| PYPL210514P00225000 | 2021-05-10 3:52PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| PYPL210514P00227500 | 2021-05-10 3:05PM EDT | 227.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| PYPL210514P00230000 | 2021-05-10 3:59PM EDT | 230.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| PYPL210514P00232500 | 2021-05-10 3:54PM EDT | 232.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| PYPL210514P00235000 | 2021-05-10 3:59PM EDT | 235.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 6.25% |
| PYPL210514P00237500 | 2021-05-10 3:53PM EDT | 237.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 6.25% |
| PYPL210514P00240000 | 2021-05-10 3:59PM EDT | 240.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 3.13% |
| PYPL210514P00242500 | 2021-05-10 3:54PM EDT | 242.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 1.56% |
| PYPL210514P00245000 | 2021-05-10 3:57PM EDT | 245.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 0.00% |
| PYPL210514P00247500 | 2021-05-10 3:54PM EDT | 247.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| PYPL210514P00250000 | 2021-05-10 3:53PM EDT | 250.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| PYPL210514P00252500 | 2021-05-10 3:43PM EDT | 252.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| PYPL210514P00255000 | 2021-05-10 2:47PM EDT | 255.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| PYPL210514P00257500 | 2021-05-10 3:57PM EDT | 257.50 | 13.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PYPL210514P00260000 | 2021-05-10 3:34PM EDT | 260.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| PYPL210514P00262500 | 2021-05-07 3:26PM EDT | 262.50 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514P00265000 | 2021-05-10 1:17PM EDT | 265.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL210514P00267500 | 2021-05-10 2:50PM EDT | 267.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL210514P00270000 | 2021-05-10 2:43PM EDT | 270.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PYPL210514P00272500 | 2021-05-10 10:25AM EDT | 272.50 | 25.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL210514P00275000 | 2021-05-10 10:09AM EDT | 275.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PYPL210514P00277500 | 2021-05-04 9:45AM EDT | 277.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL210514P00280000 | 2021-05-07 12:14PM EDT | 280.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL210514P00282500 | 2021-05-06 9:57AM EDT | 282.50 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514P00285000 | 2021-05-10 2:50PM EDT | 285.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210514P00287500 | 2021-04-19 12:14AM EDT | 287.50 | 20.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00290000 | 2021-05-06 10:13AM EDT | 290.00 | 45.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514P00300000 | 2021-05-06 3:04PM EDT | 300.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL210514P00305000 | 2021-05-06 2:43PM EDT | 305.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00315000 | 2021-05-07 10:28AM EDT | 315.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL210514P00330000 | 2021-05-06 10:56AM EDT | 330.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00335000 | 2021-04-26 9:33AM EDT | 335.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL210514P00345000 | 2021-05-06 2:27PM EDT | 345.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00355000 | 2021-05-06 2:43PM EDT | 355.00 | 107.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00360000 | 2021-05-06 11:08AM EDT | 360.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00365000 | 2021-05-06 10:56AM EDT | 365.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00375000 | 2021-05-06 3:24PM EDT | 375.00 | 126.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00380000 | 2021-05-06 2:27PM EDT | 380.00 | 131.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL210514P00400000 | 2021-05-06 11:28AM EDT | 400.00 | 148.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
