Italia Markets open in 4 hrs 18 mins
Dow Jones
29.872,47-173,77(-0,58%)Nasdaq
12.094,40+57,62(+0,48%)Nikkei 225
26.506,97-30,34(-0,11%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
214,46+8,46 (+4,11%)
Alla chiusura: 4:00PM EST
Opzioni d'acquistoper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL201127C00105000 | 2020-10-26 8:37AM EST | 105.00 | 97.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00110000 | 2020-11-06 1:55PM EST | 110.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00115000 | 2020-10-20 9:27AM EST | 115.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00120000 | 2020-10-23 8:30AM EST | 120.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00125000 | 2020-11-04 11:56AM EST | 125.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00130000 | 2020-11-04 11:56AM EST | 130.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PYPL201127C00135000 | 2020-11-04 12:05PM EST | 135.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201127C00140000 | 2020-11-09 10:18AM EST | 140.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL201127C00150000 | 2020-11-06 10:01AM EST | 150.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00155000 | 2020-11-06 1:39PM EST | 155.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00160000 | 2020-11-04 2:51PM EST | 160.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127C00165000 | 2020-11-10 3:51PM EST | 165.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL201127C00167500 | 2020-11-04 3:40PM EST | 167.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL201127C00170000 | 2020-11-10 1:04PM EST | 170.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL201127C00172500 | 2020-11-04 3:40PM EST | 172.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL201127C00175000 | 2020-11-10 1:45PM EST | 175.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PYPL201127C00177500 | 2020-11-10 1:29PM EST | 177.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL201127C00180000 | 2020-11-10 3:46PM EST | 180.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PYPL201127C00182500 | 2020-11-10 3:39PM EST | 182.50 | 6.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PYPL201127C00185000 | 2020-11-10 3:59PM EST | 185.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| PYPL201127C00187500 | 2020-11-10 3:44PM EST | 187.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PYPL201127C00190000 | 2020-11-10 3:56PM EST | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| PYPL201127C00192500 | 2020-11-10 3:44PM EST | 192.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| PYPL201127C00195000 | 2020-11-10 3:42PM EST | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| PYPL201127C00197500 | 2020-11-10 2:13PM EST | 197.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PYPL201127C00200000 | 2020-11-10 3:53PM EST | 200.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| PYPL201127C00202500 | 2020-11-10 3:17PM EST | 202.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PYPL201127C00205000 | 2020-11-10 2:21PM EST | 205.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| PYPL201127C00207500 | 2020-11-10 3:51PM EST | 207.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL201127C00210000 | 2020-11-10 3:51PM EST | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PYPL201127C00212500 | 2020-11-10 2:18PM EST | 212.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PYPL201127C00215000 | 2020-11-10 2:21PM EST | 215.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| PYPL201127C00217500 | 2020-11-10 10:04AM EST | 217.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PYPL201127C00220000 | 2020-11-10 2:40PM EST | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| PYPL201127C00222500 | 2020-11-09 1:52PM EST | 222.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PYPL201127C00225000 | 2020-11-10 3:46PM EST | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| PYPL201127C00227500 | 2020-11-09 3:52PM EST | 227.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PYPL201127C00230000 | 2020-11-09 1:14PM EST | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PYPL201127C00232500 | 2020-11-05 12:46PM EST | 232.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PYPL201127C00235000 | 2020-11-10 12:04PM EST | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PYPL201127C00237500 | 2020-11-02 10:05AM EST | 237.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00240000 | 2020-11-09 12:17PM EST | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL201127C00245000 | 2020-11-10 2:41PM EST | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00250000 | 2020-11-09 9:46AM EST | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL201127C00255000 | 2020-10-28 8:34AM EST | 255.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL201127C00260000 | 2020-10-29 1:36PM EST | 260.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00265000 | 2020-11-09 12:08PM EST | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00270000 | 2020-11-09 12:00PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00275000 | 2020-10-27 1:36PM EST | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PYPL201127C00280000 | 2020-11-06 10:56AM EST | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00285000 | 2020-11-02 2:48PM EST | 285.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00290000 | 2020-11-02 3:32PM EST | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127C00300000 | 2020-11-02 10:33AM EST | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL201127P00120000 | 2020-11-10 12:08PM EST | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL201127P00125000 | 2020-10-30 2:38PM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL201127P00130000 | 2020-11-03 9:30AM EST | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL201127P00135000 | 2020-11-06 10:26AM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127P00140000 | 2020-11-06 10:01AM EST | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| PYPL201127P00145000 | 2020-11-06 12:28PM EST | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PYPL201127P00150000 | 2020-11-09 3:25PM EST | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL201127P00155000 | 2020-11-10 1:13PM EST | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL201127P00160000 | 2020-11-10 2:52PM EST | 160.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| PYPL201127P00165000 | 2020-11-10 3:12PM EST | 165.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PYPL201127P00167500 | 2020-11-10 3:15PM EST | 167.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| PYPL201127P00170000 | 2020-11-10 2:25PM EST | 170.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| PYPL201127P00172500 | 2020-11-10 12:15PM EST | 172.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| PYPL201127P00175000 | 2020-11-10 3:38PM EST | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| PYPL201127P00177500 | 2020-11-10 12:38PM EST | 177.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| PYPL201127P00180000 | 2020-11-10 3:19PM EST | 180.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| PYPL201127P00182500 | 2020-11-10 1:44PM EST | 182.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL201127P00185000 | 2020-11-10 3:52PM EST | 185.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PYPL201127P00187500 | 2020-11-10 1:57PM EST | 187.50 | 9.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| PYPL201127P00190000 | 2020-11-10 1:37PM EST | 190.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PYPL201127P00192500 | 2020-11-10 12:31PM EST | 192.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PYPL201127P00195000 | 2020-11-10 10:51AM EST | 195.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PYPL201127P00197500 | 2020-11-10 1:24PM EST | 197.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PYPL201127P00200000 | 2020-11-10 12:51PM EST | 200.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PYPL201127P00202500 | 2020-11-09 10:09AM EST | 202.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PYPL201127P00205000 | 2020-11-06 12:49PM EST | 205.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL201127P00207500 | 2020-11-06 9:35AM EST | 207.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PYPL201127P00210000 | 2020-11-10 12:51PM EST | 210.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PYPL201127P00212500 | 2020-11-04 1:56PM EST | 212.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PYPL201127P00215000 | 2020-10-30 8:45AM EST | 215.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL201127P00217500 | 2020-10-21 12:30PM EST | 217.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201127P00220000 | 2020-11-09 10:10AM EST | 220.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL201127P00222500 | 2020-11-10 9:33AM EST | 222.50 | 39.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL201127P00225000 | 2020-11-02 10:33AM EST | 225.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PYPL201127P00227500 | 2020-11-10 11:43AM EST | 227.50 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127P00230000 | 2020-11-10 12:47PM EST | 230.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL201127P00232500 | 2020-11-10 12:32PM EST | 232.50 | 46.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL201127P00235000 | 2020-11-10 11:42AM EST | 235.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127P00237500 | 2020-11-09 2:43PM EST | 237.50 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127P00240000 | 2020-11-10 11:43AM EST | 240.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL201127P00255000 | 2020-10-19 3:10PM EST | 255.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL201127P00270000 | 2020-11-05 12:37PM EST | 270.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL201127P00275000 | 2020-10-18 11:09PM EST | 275.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
