PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
275,53-7,64 (-2,70%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210806C00215000 | 2021-07-23 12:25PM EDT | 215.00 | 94.00 | 59.90 | 61.30 | 0.00 | - | 1 | 1 | 80.86% |
| PYPL210806C00220000 | 2021-07-29 1:17PM EDT | 220.00 | 66.44 | 54.95 | 56.30 | 0.00 | - | 2 | 8 | 76.95% |
| PYPL210806C00230000 | 2021-07-29 3:58PM EDT | 230.00 | 53.09 | 44.95 | 46.35 | 0.00 | - | 2 | 3 | 65.63% |
| PYPL210806C00235000 | 2021-07-19 9:32AM EDT | 235.00 | 56.15 | 40.00 | 41.35 | 0.00 | - | 1 | 1 | 60.45% |
| PYPL210806C00240000 | 2021-07-30 3:34PM EDT | 240.00 | 36.85 | 35.05 | 36.40 | -6.95 | -15.87% | 10 | 11 | 56.15% |
| PYPL210806C00245000 | 2021-07-30 1:56PM EDT | 245.00 | 33.01 | 30.10 | 31.45 | -18.29 | -35.65% | 1 | 1 | 50.98% |
| PYPL210806C00250000 | 2021-07-30 2:06PM EDT | 250.00 | 27.86 | 25.15 | 26.05 | -8.14 | -22.61% | 74 | 578 | 51.03% |
| PYPL210806C00255000 | 2021-07-30 12:47PM EDT | 255.00 | 23.20 | 20.30 | 21.65 | -22.77 | -49.53% | 2 | 7 | 52.69% |
| PYPL210806C00260000 | 2021-07-30 1:56PM EDT | 260.00 | 18.55 | 15.50 | 16.40 | -8.47 | -31.35% | 87 | 204 | 39.80% |
| PYPL210806C00262500 | 2021-07-30 10:32AM EDT | 262.50 | 15.91 | 13.20 | 14.00 | -5.87 | -26.95% | 28 | 31 | 36.38% |
| PYPL210806C00265000 | 2021-07-30 3:41PM EDT | 265.00 | 12.00 | 10.95 | 11.75 | -7.81 | -39.42% | 10 | 20 | 34.25% |
| PYPL210806C00267500 | 2021-07-30 3:55PM EDT | 267.50 | 9.00 | 9.10 | 9.70 | -8.54 | -48.69% | 25 | 22 | 33.24% |
| PYPL210806C00270000 | 2021-07-30 3:55PM EDT | 270.00 | 7.10 | 7.00 | 7.75 | -10.09 | -58.70% | 296 | 37 | 31.89% |
| PYPL210806C00272500 | 2021-07-30 3:54PM EDT | 272.50 | 5.65 | 5.40 | 6.00 | -9.15 | -61.82% | 114 | 28 | 30.80% |
| PYPL210806C00275000 | 2021-07-30 3:59PM EDT | 275.00 | 4.17 | 4.10 | 4.40 | -5.83 | -58.30% | 1,103 | 61 | 29.33% |
| PYPL210806C00277500 | 2021-07-30 3:58PM EDT | 277.50 | 3.05 | 2.99 | 3.15 | -5.55 | -64.53% | 2,384 | 175 | 28.70% |
| PYPL210806C00280000 | 2021-07-30 3:59PM EDT | 280.00 | 2.13 | 1.98 | 2.24 | -4.02 | -65.37% | 4,038 | 289 | 28.81% |
| PYPL210806C00282500 | 2021-07-30 3:59PM EDT | 282.50 | 1.46 | 1.36 | 1.55 | -3.64 | -71.37% | 1,179 | 397 | 28.97% |
| PYPL210806C00285000 | 2021-07-30 3:59PM EDT | 285.00 | 1.04 | 1.02 | 1.09 | -2.66 | -71.89% | 4,789 | 2,579 | 29.64% |
| PYPL210806C00287500 | 2021-07-30 3:58PM EDT | 287.50 | 0.69 | 0.72 | 0.78 | -2.02 | -74.54% | 1,827 | 872 | 30.57% |
| PYPL210806C00290000 | 2021-07-30 3:59PM EDT | 290.00 | 0.56 | 0.53 | 0.56 | -1.46 | -72.28% | 3,692 | 2,442 | 31.54% |
| PYPL210806C00292500 | 2021-07-30 3:59PM EDT | 292.50 | 0.42 | 0.31 | 0.45 | -1.08 | -72.00% | 407 | 581 | 33.40% |
| PYPL210806C00295000 | 2021-07-30 3:56PM EDT | 295.00 | 0.33 | 0.32 | 0.33 | -0.74 | -69.16% | 743 | 720 | 34.42% |
| PYPL210806C00297500 | 2021-07-30 3:57PM EDT | 297.50 | 0.25 | 0.25 | 0.30 | -0.56 | -69.14% | 276 | 397 | 36.91% |
| PYPL210806C00300000 | 2021-07-30 3:54PM EDT | 300.00 | 0.22 | 0.22 | 0.25 | -0.45 | -67.16% | 3,595 | 3,643 | 38.67% |
| PYPL210806C00302500 | 2021-07-30 3:25PM EDT | 302.50 | 0.20 | 0.18 | 0.22 | -0.37 | -64.91% | 100 | 464 | 40.67% |
| PYPL210806C00305000 | 2021-07-30 3:48PM EDT | 305.00 | 0.16 | 0.16 | 0.18 | -0.28 | -63.64% | 412 | 1,210 | 42.09% |
| PYPL210806C00307500 | 2021-07-30 3:40PM EDT | 307.50 | 0.15 | 0.14 | 0.18 | -0.26 | -63.41% | 54 | 590 | 44.82% |
| PYPL210806C00310000 | 2021-07-30 3:46PM EDT | 310.00 | 0.10 | 0.13 | 0.16 | -0.23 | -69.70% | 274 | 848 | 46.63% |
| PYPL210806C00312500 | 2021-07-30 3:25PM EDT | 312.50 | 0.12 | 0.11 | 0.15 | -0.18 | -60.00% | 55 | 313 | 48.73% |
| PYPL210806C00315000 | 2021-07-30 3:38PM EDT | 315.00 | 0.11 | 0.11 | 0.13 | -0.16 | -59.26% | 318 | 660 | 50.20% |
| PYPL210806C00317500 | 2021-07-30 3:41PM EDT | 317.50 | 0.10 | 0.09 | 0.12 | -0.15 | -60.00% | 37 | 243 | 51.17% |
| PYPL210806C00320000 | 2021-07-30 3:59PM EDT | 320.00 | 0.11 | 0.06 | 0.11 | -0.15 | -57.69% | 90 | 1,061 | 51.95% |
| PYPL210806C00322500 | 2021-07-30 3:10PM EDT | 322.50 | 0.08 | 0.07 | 0.11 | -0.13 | -61.90% | 53 | 305 | 54.69% |
| PYPL210806C00325000 | 2021-07-30 3:46PM EDT | 325.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 507 | 449 | 56.64% |
| PYPL210806C00330000 | 2021-07-30 2:37PM EDT | 330.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 135 | 2,117 | 58.40% |
| PYPL210806C00335000 | 2021-07-30 12:21PM EDT | 335.00 | 0.07 | 0.04 | 0.06 | -0.06 | -46.15% | 53 | 853 | 61.33% |
| PYPL210806C00340000 | 2021-07-30 1:05PM EDT | 340.00 | 0.06 | 0.02 | 0.07 | -0.05 | -45.45% | 32 | 1,128 | 64.45% |
| PYPL210806C00345000 | 2021-07-29 3:57PM EDT | 345.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 1 | 114 | 69.34% |
| PYPL210806C00350000 | 2021-07-30 3:40PM EDT | 350.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 16 | 371 | 70.31% |
| PYPL210806C00355000 | 2021-07-30 1:02PM EDT | 355.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2 | 53 | 73.05% |
| PYPL210806C00360000 | 2021-07-29 9:55AM EDT | 360.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 1 | 80 | 78.91% |
| PYPL210806C00365000 | 2021-07-29 3:58PM EDT | 365.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 10 | 32 | 82.42% |
| PYPL210806C00370000 | 2021-07-30 3:44PM EDT | 370.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 119 | 123 | 78.13% |
| PYPL210806C00375000 | 2021-07-30 2:00PM EDT | 375.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 18 | 39 | 81.25% |
| PYPL210806C00380000 | 2021-07-29 3:37PM EDT | 380.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 32 | 92.58% |
| PYPL210806C00385000 | 2021-07-22 1:21PM EDT | 385.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | - | 1 | 97.27% |
| PYPL210806C00390000 | 2021-07-28 2:53PM EDT | 390.00 | 0.01 | 0.01 | 0.09 | -0.19 | -95.00% | 12 | 33 | 101.56% |
| PYPL210806C00395000 | 2021-07-30 12:19PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 67 | 84.38% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL210806P00185000 | 2021-07-19 12:13AM EDT | 185.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 117.97% |
| PYPL210806P00200000 | 2021-07-30 3:56PM EDT | 200.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 4 | 3 | 98.05% |
| PYPL210806P00210000 | 2021-07-28 10:55AM EDT | 210.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 84.38% |
| PYPL210806P00220000 | 2021-07-30 10:17AM EDT | 220.00 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 4 | 17 | 72.66% |
| PYPL210806P00225000 | 2021-07-30 1:30PM EDT | 225.00 | 0.08 | 0.02 | 0.06 | +0.05 | +166.67% | 3 | 23 | 63.28% |
| PYPL210806P00230000 | 2021-07-30 2:53PM EDT | 230.00 | 0.04 | 0.04 | 0.07 | +0.02 | +100.00% | 18 | 48 | 59.18% |
| PYPL210806P00235000 | 2021-07-30 2:35PM EDT | 235.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 17 | 51 | 55.08% |
| PYPL210806P00240000 | 2021-07-30 3:46PM EDT | 240.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 120 | 40 | 51.66% |
| PYPL210806P00245000 | 2021-07-30 3:48PM EDT | 245.00 | 0.16 | 0.15 | 0.18 | +0.09 | +128.57% | 23 | 61 | 48.34% |
| PYPL210806P00250000 | 2021-07-30 3:23PM EDT | 250.00 | 0.23 | 0.22 | 0.26 | +0.10 | +76.92% | 90 | 365 | 44.14% |
| PYPL210806P00252500 | 2021-07-30 3:46PM EDT | 252.50 | 0.31 | 0.26 | 0.33 | +0.17 | +121.43% | 28 | 179 | 42.43% |
| PYPL210806P00255000 | 2021-07-30 3:42PM EDT | 255.00 | 0.36 | 0.33 | 0.38 | +0.16 | +80.00% | 418 | 136 | 39.80% |
| PYPL210806P00257500 | 2021-07-30 3:45PM EDT | 257.50 | 0.45 | 0.42 | 0.50 | +0.24 | +114.29% | 106 | 85 | 38.23% |
| PYPL210806P00260000 | 2021-07-30 3:56PM EDT | 260.00 | 0.60 | 0.54 | 0.62 | +0.36 | +150.00% | 583 | 361 | 36.06% |
| PYPL210806P00262500 | 2021-07-30 3:45PM EDT | 262.50 | 0.80 | 0.71 | 0.83 | +0.44 | +122.22% | 515 | 220 | 34.57% |
| PYPL210806P00265000 | 2021-07-30 3:59PM EDT | 265.00 | 1.02 | 0.92 | 1.12 | +0.62 | +155.00% | 1,111 | 442 | 33.18% |
| PYPL210806P00267500 | 2021-07-30 3:53PM EDT | 267.50 | 1.50 | 1.35 | 1.55 | +0.96 | +177.78% | 750 | 481 | 32.13% |
| PYPL210806P00270000 | 2021-07-30 3:59PM EDT | 270.00 | 2.08 | 1.90 | 2.12 | +1.30 | +166.67% | 1,468 | 696 | 31.08% |
| PYPL210806P00272500 | 2021-07-30 3:57PM EDT | 272.50 | 2.92 | 2.66 | 2.95 | +1.83 | +167.89% | 2,499 | 1,555 | 30.65% |
| PYPL210806P00275000 | 2021-07-30 3:59PM EDT | 275.00 | 3.75 | 3.55 | 4.00 | +2.15 | +134.38% | 2,385 | 1,174 | 30.26% |
| PYPL210806P00277500 | 2021-07-30 3:54PM EDT | 277.50 | 5.30 | 4.90 | 5.50 | +3.09 | +139.82% | 1,245 | 1,135 | 31.43% |
| PYPL210806P00280000 | 2021-07-30 3:56PM EDT | 280.00 | 6.90 | 6.40 | 7.10 | +3.85 | +126.23% | 1,311 | 2,100 | 31.80% |
| PYPL210806P00282500 | 2021-07-30 3:47PM EDT | 282.50 | 8.50 | 8.20 | 9.00 | +4.70 | +123.68% | 749 | 869 | 33.07% |
| PYPL210806P00285000 | 2021-07-30 3:52PM EDT | 285.00 | 10.93 | 10.30 | 11.05 | +5.53 | +102.41% | 524 | 1,470 | 34.45% |
| PYPL210806P00287500 | 2021-07-30 3:31PM EDT | 287.50 | 11.76 | 12.45 | 13.30 | +5.33 | +82.89% | 209 | 384 | 36.79% |
| PYPL210806P00290000 | 2021-07-30 3:24PM EDT | 290.00 | 14.16 | 14.75 | 15.60 | +5.66 | +66.59% | 185 | 499 | 39.06% |
| PYPL210806P00292500 | 2021-07-30 3:38PM EDT | 292.50 | 16.50 | 17.10 | 18.00 | +6.60 | +66.67% | 57 | 191 | 42.02% |
| PYPL210806P00295000 | 2021-07-30 3:19PM EDT | 295.00 | 18.96 | 19.45 | 20.40 | +6.46 | +51.68% | 58 | 403 | 44.68% |
| PYPL210806P00297500 | 2021-07-30 3:25PM EDT | 297.50 | 22.39 | 21.80 | 22.85 | +8.15 | +57.23% | 31 | 233 | 47.75% |
| PYPL210806P00300000 | 2021-07-30 3:21PM EDT | 300.00 | 23.43 | 24.00 | 25.35 | +6.23 | +36.22% | 117 | 443 | 51.42% |
| PYPL210806P00302500 | 2021-07-30 2:33PM EDT | 302.50 | 26.64 | 26.80 | 27.80 | +11.35 | +74.23% | 35 | 51 | 54.20% |
| PYPL210806P00305000 | 2021-07-30 3:30PM EDT | 305.00 | 28.74 | 29.40 | 30.30 | +7.29 | +33.99% | 15 | 124 | 57.67% |
| PYPL210806P00307500 | 2021-07-29 3:40PM EDT | 307.50 | 23.86 | 31.40 | 32.75 | 0.00 | - | 9 | 83 | 60.16% |
| PYPL210806P00310000 | 2021-07-30 2:24PM EDT | 310.00 | 33.69 | 34.10 | 35.25 | +8.89 | +35.85% | 23 | 69 | 63.43% |
| PYPL210806P00312500 | 2021-07-30 12:56PM EDT | 312.50 | 34.74 | 36.80 | 37.75 | +7.64 | +28.19% | 20 | 17 | 54.98% |
| PYPL210806P00315000 | 2021-07-30 12:56PM EDT | 315.00 | 37.17 | 39.35 | 40.20 | +7.67 | +26.00% | 41 | 45 | 57.76% |
| PYPL210806P00317500 | 2021-07-28 12:55PM EDT | 317.50 | 18.95 | 41.30 | 42.70 | 0.00 | - | 5 | 7 | 71.88% |
| PYPL210806P00320000 | 2021-07-29 10:35AM EDT | 320.00 | 44.51 | 44.20 | 45.20 | +10.71 | +31.69% | 17 | 14 | 60.25% |
| PYPL210806P00322500 | 2021-07-29 10:27AM EDT | 322.50 | 47.25 | 46.30 | 47.70 | +11.39 | +31.76% | 2 | 37 | 77.88% |
| PYPL210806P00325000 | 2021-07-27 10:32AM EDT | 325.00 | 25.20 | 48.80 | 50.20 | 0.00 | - | 1 | 6 | 50.00% |
| PYPL210806P00330000 | 2021-07-27 10:49AM EDT | 330.00 | 43.35 | 53.80 | 55.15 | 0.00 | - | 2 | 2 | 85.30% |
| PYPL210806P00340000 | 2021-07-29 9:49AM EDT | 340.00 | 54.05 | 63.75 | 65.15 | 0.00 | - | 2 | 4 | 96.19% |
| PYPL210806P00350000 | 2021-07-27 2:18PM EDT | 350.00 | 52.40 | 73.75 | 75.15 | 0.00 | - | 1 | 1 | 106.49% |
| PYPL210806P00370000 | 2021-07-26 10:33AM EDT | 370.00 | 63.05 | 93.75 | 95.15 | 0.00 | - | - | 1 | 125.68% |
| PYPL210806P00385000 | 2021-07-27 10:00AM EDT | 385.00 | 81.25 | 108.75 | 110.15 | 0.00 | - | 1 | 1 | 139.06% |
| PYPL210806P00390000 | 2021-07-27 10:00AM EDT | 390.00 | 86.25 | 113.75 | 115.15 | 0.00 | - | 1 | 1 | 143.36% |
| PYPL210806P00395000 | 2021-07-27 10:00AM EDT | 395.00 | 91.20 | 118.75 | 120.15 | 0.00 | - | 1 | 1 | 147.56% |
© 2021 Verizon Media. Tutti i diritti riservati.
