Italia markets close in 2 hours 45 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,18+0,64 (+0,79%)
Alla chiusura: 04:00PM EDT
79,93 -1,25 (-1,54%)
Preborsa: 08:43AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220527C000450002022-05-16 12:56PM EDT45.0032.700.000.000.00-7100.00%
PYPL220527C000500002022-05-20 2:43PM EDT50.0028.200.000.000.00-13650.00%
PYPL220527C000550002022-05-23 2:30PM EDT55.0026.100.000.000.00-350.00%
PYPL220527C000600002022-05-23 11:43AM EDT60.0021.900.000.000.00-11250.00%
PYPL220527C000650002022-05-19 11:34AM EDT65.0016.500.000.000.00-3710.00%
PYPL220527C000660002022-05-23 10:11AM EDT66.0014.000.000.000.00-230.00%
PYPL220527C000680002022-05-23 10:06AM EDT68.0012.000.000.000.00-380.00%
PYPL220527C000690002022-05-20 1:54PM EDT69.0010.050.000.000.00-2680.00%
PYPL220527C000700002022-05-23 2:59PM EDT70.0011.200.000.000.00-7700.00%
PYPL220527C000710002022-05-19 3:18PM EDT71.0011.050.000.000.00-1790.00%
PYPL220527C000715002022-05-20 12:55PM EDT71.509.000.000.000.00-101510.00%
PYPL220527C000720002022-05-23 11:03AM EDT72.009.600.000.000.00-51030.00%
PYPL220527C000725002022-05-23 9:47AM EDT72.508.800.000.000.00-2470.00%
PYPL220527C000730002022-05-23 2:48PM EDT73.008.590.000.000.00-5770.00%
PYPL220527C000735002022-05-23 12:23PM EDT73.508.650.000.000.00-1920.00%
PYPL220527C000740002022-05-23 11:59AM EDT74.007.910.000.000.00-7810.00%
PYPL220527C000750002022-05-23 3:28PM EDT75.006.550.000.000.00-703230.00%
PYPL220527C000760002022-05-23 3:23PM EDT76.005.750.000.000.00-163260.00%
PYPL220527C000770002022-05-23 3:59PM EDT77.005.050.000.000.00-303450.00%
PYPL220527C000775002022-05-23 3:12PM EDT77.504.550.000.000.00-514630.00%
PYPL220527C000780002022-05-23 3:47PM EDT78.004.150.000.000.00-615750.00%
PYPL220527C000790002022-05-23 3:38PM EDT79.003.450.000.000.00-1035980.00%
PYPL220527C000800002022-05-23 3:56PM EDT80.002.880.000.000.00-6291,4880.00%
PYPL220527C000810002022-05-23 3:59PM EDT81.002.400.000.000.00-7237980.00%
PYPL220527C000820002022-05-23 3:59PM EDT82.001.850.000.000.00-7729883.13%
PYPL220527C000825002022-05-23 3:56PM EDT82.501.630.000.000.00-1,4067443.13%
PYPL220527C000830002022-05-23 3:58PM EDT83.001.430.000.000.00-1,2641,6026.25%
PYPL220527C000835002022-05-23 3:51PM EDT83.501.220.000.000.00-2505276.25%
PYPL220527C000840002022-05-23 3:57PM EDT84.001.100.000.000.00-7848796.25%
PYPL220527C000850002022-05-23 3:59PM EDT85.000.820.000.000.00-1,3191,91112.50%
PYPL220527C000860002022-05-23 3:57PM EDT86.000.600.000.000.00-5221,15212.50%
PYPL220527C000870002022-05-23 3:57PM EDT87.000.420.000.000.00-54584412.50%
PYPL220527C000880002022-05-23 3:47PM EDT88.000.300.000.000.00-6281,26425.00%
PYPL220527C000890002022-05-23 3:57PM EDT89.000.220.000.000.00-33873025.00%
PYPL220527C000900002022-05-23 3:59PM EDT90.000.150.000.000.00-1,2891,98325.00%
PYPL220527C000910002022-05-23 3:48PM EDT91.000.110.000.000.00-45362725.00%
PYPL220527C000920002022-05-23 3:38PM EDT92.000.090.000.000.00-23546425.00%
PYPL220527C000930002022-05-23 3:52PM EDT93.000.060.000.000.00-26664725.00%
PYPL220527C000940002022-05-23 2:49PM EDT94.000.050.000.000.00-7049125.00%
PYPL220527C000950002022-05-23 3:22PM EDT95.000.050.000.000.00-5271,07825.00%
PYPL220527C000960002022-05-23 3:14PM EDT96.000.030.000.000.00-12444450.00%
PYPL220527C000970002022-05-23 2:59PM EDT97.000.040.000.000.00-10055050.00%
PYPL220527C000980002022-05-23 3:59PM EDT98.000.020.000.000.00-7030650.00%
PYPL220527C000990002022-05-23 2:31PM EDT99.000.020.000.000.00-3417150.00%
PYPL220527C001000002022-05-23 3:19PM EDT100.000.020.000.000.00-39988450.00%
PYPL220527C001010002022-05-23 3:45PM EDT101.000.020.000.000.00-2924850.00%
PYPL220527C001020002022-05-23 3:12PM EDT102.000.020.000.000.00-535150.00%
PYPL220527C001030002022-05-23 1:49PM EDT103.000.020.000.000.00-25750.00%
PYPL220527C001040002022-05-20 2:04PM EDT104.000.040.000.000.00-615950.00%
PYPL220527C001050002022-05-23 12:12PM EDT105.000.020.000.000.00-2221050.00%
PYPL220527C001060002022-05-23 2:15PM EDT106.000.020.000.000.00-435150.00%
PYPL220527C001070002022-05-23 2:36PM EDT107.000.010.000.000.00-1115050.00%
PYPL220527C001080002022-05-23 9:40AM EDT108.000.030.000.000.00-3316150.00%
PYPL220527C001090002022-05-19 9:44AM EDT109.000.020.000.000.00-113950.00%
PYPL220527C001100002022-05-23 3:57PM EDT110.000.020.000.000.00-3968050.00%
PYPL220527C001110002022-05-19 10:32AM EDT111.000.030.000.000.00-73750.00%
PYPL220527C001120002022-05-23 9:38AM EDT112.000.010.000.000.00-116150.00%
PYPL220527C001130002022-05-20 10:16AM EDT113.000.030.000.000.00-111350.00%
PYPL220527C001140002022-05-19 9:35AM EDT114.000.030.000.000.00-17650.00%
PYPL220527C001150002022-05-23 11:05AM EDT115.000.020.000.000.00-310550.00%
PYPL220527C001160002022-05-20 10:52AM EDT116.000.020.000.000.00-923150.00%
PYPL220527C001170002022-05-13 10:16AM EDT117.000.050.000.000.00-33850.00%
PYPL220527C001180002022-05-19 11:27AM EDT118.000.020.000.000.00-1950.00%
PYPL220527C001190002022-05-23 1:44PM EDT119.000.010.000.000.00-303750.00%
PYPL220527C001200002022-05-23 1:42PM EDT120.000.010.000.000.00-5629350.00%
PYPL220527C001210002022-05-11 11:42AM EDT121.000.040.000.000.00-11250.00%
PYPL220527C001220002022-05-13 3:50PM EDT122.000.030.000.000.00-5011650.00%
PYPL220527C001230002022-05-17 11:08AM EDT123.000.020.000.000.00-21850.00%
PYPL220527C001240002022-05-16 10:15AM EDT124.000.020.000.000.00-59450.00%
PYPL220527C001250002022-05-23 12:39PM EDT125.000.020.000.000.00-323350.00%
PYPL220527C001300002022-05-10 9:41AM EDT130.000.070.000.000.00-210450.00%
PYPL220527C001350002022-05-16 2:53PM EDT135.000.010.000.000.00-19050.00%
PYPL220527C001400002022-05-23 1:40PM EDT140.000.010.000.000.00-11827850.00%
PYPL220527C001450002022-05-03 3:54PM EDT145.000.100.000.000.00-1181350.00%
PYPL220527C001500002022-05-23 11:34AM EDT150.000.020.000.000.00-101850.00%
PYPL220527C001550002022-05-23 11:33AM EDT155.000.020.000.000.00-203050.00%
PYPL220527C001600002022-05-20 10:53AM EDT160.000.020.000.000.00-122250.00%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220527P000450002022-05-23 3:19PM EDT45.000.010.000.000.00-64650.00%
PYPL220527P000500002022-05-20 3:27PM EDT50.000.010.000.000.00-3056150.00%
PYPL220527P000550002022-05-20 3:27PM EDT55.000.010.000.000.00-25839150.00%
PYPL220527P000600002022-05-23 3:44PM EDT60.000.010.000.000.00-2466850.00%
PYPL220527P000620002022-05-23 9:37AM EDT62.000.030.000.000.00-2750.00%
PYPL220527P000630002022-05-23 9:48AM EDT63.000.040.000.000.00-202150.00%
PYPL220527P000640002022-05-23 3:20PM EDT64.000.040.000.000.00-18016950.00%
PYPL220527P000650002022-05-23 3:50PM EDT65.000.050.000.000.00-3,3311,87450.00%
PYPL220527P000660002022-05-23 3:41PM EDT66.000.070.000.000.00-8610650.00%
PYPL220527P000670002022-05-23 1:05PM EDT67.000.070.000.000.00-4910150.00%
PYPL220527P000680002022-05-23 3:52PM EDT68.000.100.000.000.00-6243950.00%
PYPL220527P000690002022-05-23 3:30PM EDT69.000.130.000.000.00-14822525.00%
PYPL220527P000700002022-05-23 3:44PM EDT70.000.160.000.000.00-3051,15425.00%
PYPL220527P000710002022-05-23 3:44PM EDT71.000.200.000.000.00-7832525.00%
PYPL220527P000715002022-05-23 3:53PM EDT71.500.220.000.000.00-3017025.00%
PYPL220527P000720002022-05-23 3:54PM EDT72.000.260.000.000.00-16936625.00%
PYPL220527P000725002022-05-23 3:05PM EDT72.500.310.000.000.00-1,07847625.00%
PYPL220527P000730002022-05-23 3:39PM EDT73.000.380.000.000.00-60377125.00%
PYPL220527P000735002022-05-23 3:32PM EDT73.500.410.000.000.00-3370225.00%
PYPL220527P000740002022-05-23 3:52PM EDT74.000.440.000.000.00-60274125.00%
PYPL220527P000750002022-05-23 3:59PM EDT75.000.540.000.000.00-2,5143,25325.00%
PYPL220527P000760002022-05-23 3:59PM EDT76.000.710.000.000.00-17888312.50%
PYPL220527P000770002022-05-23 3:44PM EDT77.001.020.000.000.00-33283312.50%
PYPL220527P000775002022-05-23 3:37PM EDT77.501.100.000.000.00-12846112.50%
PYPL220527P000780002022-05-23 3:59PM EDT78.001.130.000.000.00-56393312.50%
PYPL220527P000790002022-05-23 3:56PM EDT79.001.440.000.000.00-6449046.25%
PYPL220527P000800002022-05-23 3:54PM EDT80.001.830.000.000.00-1,0201,2793.13%
PYPL220527P000810002022-05-23 3:56PM EDT81.002.220.000.000.00-3514490.78%
PYPL220527P000820002022-05-23 3:59PM EDT82.002.700.000.000.00-2285030.00%
PYPL220527P000825002022-05-23 2:14PM EDT82.503.100.000.000.00-271400.00%
PYPL220527P000830002022-05-23 3:45PM EDT83.003.550.000.000.00-20910.00%
PYPL220527P000835002022-05-23 2:12PM EDT83.503.750.000.000.00-18620.00%
PYPL220527P000840002022-05-23 3:34PM EDT84.004.150.000.000.00-251860.00%
PYPL220527P000850002022-05-23 3:56PM EDT85.004.700.000.000.00-503750.00%
PYPL220527P000860002022-05-23 12:37PM EDT86.005.160.000.000.00-19400.00%
PYPL220527P000870002022-05-23 11:38AM EDT87.005.680.000.000.00-161480.00%
PYPL220527P000880002022-05-23 10:33AM EDT88.007.140.000.000.00-10930.00%
PYPL220527P000890002022-05-23 9:30AM EDT89.008.200.000.000.00-3990.00%
PYPL220527P000900002022-05-23 3:58PM EDT90.009.000.000.000.00-72470.00%
PYPL220527P000910002022-05-20 2:29PM EDT91.0013.250.000.000.00-101630.00%
PYPL220527P000920002022-05-20 10:44AM EDT92.0010.340.000.000.00-4690.00%
PYPL220527P000930002022-05-20 2:26PM EDT93.0015.190.000.000.00-1180.00%
PYPL220527P000940002022-05-20 10:52AM EDT94.0012.600.000.000.00-1460.00%
PYPL220527P000950002022-05-23 12:00PM EDT95.0013.800.000.000.00-341610.00%
PYPL220527P000960002022-05-23 11:28AM EDT96.0014.600.000.000.00-4340.00%
PYPL220527P000970002022-05-20 12:34PM EDT97.0017.810.000.000.00-3180.00%
PYPL220527P000980002022-05-23 10:59AM EDT98.0017.090.000.000.00-1470.00%
PYPL220527P000990002022-05-20 12:07PM EDT99.0019.030.000.000.00-1330.00%
PYPL220527P001000002022-05-23 11:09AM EDT100.0018.580.000.000.00-41640.00%
PYPL220527P001010002022-05-23 10:48AM EDT101.0019.450.000.000.00-4370.00%
PYPL220527P001020002022-05-20 1:16PM EDT102.0023.990.000.000.00-2140.00%
PYPL220527P001030002022-05-20 11:56AM EDT103.0022.770.000.000.00-1580.00%
PYPL220527P001040002022-05-23 10:00AM EDT104.0022.800.000.000.00-4620.00%
PYPL220527P001050002022-05-23 12:37PM EDT105.0023.530.000.000.00-2270.00%
PYPL220527P001060002022-05-19 11:20AM EDT106.0025.550.000.000.00-2900.00%
PYPL220527P001070002022-05-19 10:45AM EDT107.0027.100.000.000.00-250.00%
PYPL220527P001080002022-05-19 10:45AM EDT108.0028.100.000.000.00-8210.00%
PYPL220527P001090002022-05-19 10:14AM EDT109.0029.920.000.000.00-1160.00%
PYPL220527P001100002022-05-23 1:24PM EDT110.0029.300.000.000.00-5520.00%
PYPL220527P001110002022-05-20 1:13PM EDT111.0032.420.000.000.00-120.00%
PYPL220527P001120002022-05-12 3:51PM EDT112.0033.930.000.000.00-190.00%
PYPL220527P001130002022-05-20 11:20AM EDT113.0032.360.000.000.00-160.00%
PYPL220527P001140002022-05-20 12:22PM EDT114.0034.740.000.000.00-1100.00%
PYPL220527P001150002022-05-17 10:29AM EDT115.0036.500.000.000.00-130.00%
PYPL220527P001160002022-05-23 10:32AM EDT116.0035.330.000.000.00-110.00%
PYPL220527P001170002022-05-18 3:56PM EDT117.0040.030.000.000.00-120.00%
PYPL220527P001180002022-05-19 12:55PM EDT118.0036.930.000.000.00-140.00%
PYPL220527P001190002022-05-19 1:28PM EDT119.0037.750.000.000.00-3210.00%
PYPL220527P001200002022-05-19 3:42PM EDT120.0038.990.000.000.00-280.00%
PYPL220527P001210002022-05-10 1:55PM EDT121.0041.600.000.000.00-200.00%
PYPL220527P001220002022-04-25 3:16PM EDT122.0042.700.000.000.00-100.00%
PYPL220527P001230002022-05-05 9:30AM EDT123.0033.080.000.000.00-500.00%
PYPL220527P001240002022-05-10 1:38PM EDT124.0045.350.000.000.00-300.00%
PYPL220527P001250002022-05-18 11:17AM EDT125.0045.750.000.000.00-700.00%
PYPL220527P001300002022-05-23 10:02AM EDT130.0050.470.000.000.00-100.00%
PYPL220527P001350002022-05-16 9:46AM EDT135.0058.200.000.000.00-110.00%
PYPL220527P001400002022-05-06 3:52PM EDT140.0058.220.000.000.00-200.00%
PYPL220527P001450002022-05-11 10:43AM EDT145.0065.400.000.000.00-200.00%
PYPL220527P001500002022-05-20 1:44PM EDT150.0071.830.000.000.00-100.00%
PYPL220527P001550002022-04-12 10:09AM EDT155.0043.2080.1582.550.00-100677.83%
PYPL220527P001600002022-04-20 2:17PM EDT160.0064.3177.9081.250.00--0375.20%