Italia markets closed

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL210806C002150002021-07-23 12:25PM EDT215.0094.0059.9061.300.00-1180.86%
PYPL210806C002200002021-07-29 1:17PM EDT220.0066.4454.9556.300.00-2876.95%
PYPL210806C002300002021-07-29 3:58PM EDT230.0053.0944.9546.350.00-2365.63%
PYPL210806C002350002021-07-19 9:32AM EDT235.0056.1540.0041.350.00-1160.45%
PYPL210806C002400002021-07-30 3:34PM EDT240.0036.8535.0536.40-6.95-15.87%101156.15%
PYPL210806C002450002021-07-30 1:56PM EDT245.0033.0130.1031.45-18.29-35.65%1150.98%
PYPL210806C002500002021-07-30 2:06PM EDT250.0027.8625.1526.05-8.14-22.61%7457851.03%
PYPL210806C002550002021-07-30 12:47PM EDT255.0023.2020.3021.65-22.77-49.53%2752.69%
PYPL210806C002600002021-07-30 1:56PM EDT260.0018.5515.5016.40-8.47-31.35%8720439.80%
PYPL210806C002625002021-07-30 10:32AM EDT262.5015.9113.2014.00-5.87-26.95%283136.38%
PYPL210806C002650002021-07-30 3:41PM EDT265.0012.0010.9511.75-7.81-39.42%102034.25%
PYPL210806C002675002021-07-30 3:55PM EDT267.509.009.109.70-8.54-48.69%252233.24%
PYPL210806C002700002021-07-30 3:55PM EDT270.007.107.007.75-10.09-58.70%2963731.89%
PYPL210806C002725002021-07-30 3:54PM EDT272.505.655.406.00-9.15-61.82%1142830.80%
PYPL210806C002750002021-07-30 3:59PM EDT275.004.174.104.40-5.83-58.30%1,1036129.33%
PYPL210806C002775002021-07-30 3:58PM EDT277.503.052.993.15-5.55-64.53%2,38417528.70%
PYPL210806C002800002021-07-30 3:59PM EDT280.002.131.982.24-4.02-65.37%4,03828928.81%
PYPL210806C002825002021-07-30 3:59PM EDT282.501.461.361.55-3.64-71.37%1,17939728.97%
PYPL210806C002850002021-07-30 3:59PM EDT285.001.041.021.09-2.66-71.89%4,7892,57929.64%
PYPL210806C002875002021-07-30 3:58PM EDT287.500.690.720.78-2.02-74.54%1,82787230.57%
PYPL210806C002900002021-07-30 3:59PM EDT290.000.560.530.56-1.46-72.28%3,6922,44231.54%
PYPL210806C002925002021-07-30 3:59PM EDT292.500.420.310.45-1.08-72.00%40758133.40%
PYPL210806C002950002021-07-30 3:56PM EDT295.000.330.320.33-0.74-69.16%74372034.42%
PYPL210806C002975002021-07-30 3:57PM EDT297.500.250.250.30-0.56-69.14%27639736.91%
PYPL210806C003000002021-07-30 3:54PM EDT300.000.220.220.25-0.45-67.16%3,5953,64338.67%
PYPL210806C003025002021-07-30 3:25PM EDT302.500.200.180.22-0.37-64.91%10046440.67%
PYPL210806C003050002021-07-30 3:48PM EDT305.000.160.160.18-0.28-63.64%4121,21042.09%
PYPL210806C003075002021-07-30 3:40PM EDT307.500.150.140.18-0.26-63.41%5459044.82%
PYPL210806C003100002021-07-30 3:46PM EDT310.000.100.130.16-0.23-69.70%27484846.63%
PYPL210806C003125002021-07-30 3:25PM EDT312.500.120.110.15-0.18-60.00%5531348.73%
PYPL210806C003150002021-07-30 3:38PM EDT315.000.110.110.13-0.16-59.26%31866050.20%
PYPL210806C003175002021-07-30 3:41PM EDT317.500.100.090.12-0.15-60.00%3724351.17%
PYPL210806C003200002021-07-30 3:59PM EDT320.000.110.060.11-0.15-57.69%901,06151.95%
PYPL210806C003225002021-07-30 3:10PM EDT322.500.080.070.11-0.13-61.90%5330554.69%
PYPL210806C003250002021-07-30 3:46PM EDT325.000.080.080.09-0.09-52.94%50744956.64%
PYPL210806C003300002021-07-30 2:37PM EDT330.000.060.050.07-0.09-60.00%1352,11758.40%
PYPL210806C003350002021-07-30 12:21PM EDT335.000.070.040.06-0.06-46.15%5385361.33%
PYPL210806C003400002021-07-30 1:05PM EDT340.000.060.020.07-0.05-45.45%321,12864.45%
PYPL210806C003450002021-07-29 3:57PM EDT345.000.050.040.06-0.05-50.00%111469.34%
PYPL210806C003500002021-07-30 3:40PM EDT350.000.040.030.04-0.04-50.00%1637170.31%
PYPL210806C003550002021-07-30 1:02PM EDT355.000.040.020.04+0.01+33.33%25373.05%
PYPL210806C003600002021-07-29 9:55AM EDT360.000.040.020.06-0.01-20.00%18078.91%
PYPL210806C003650002021-07-29 3:58PM EDT365.000.030.000.08-0.02-40.00%103282.42%
PYPL210806C003700002021-07-30 3:44PM EDT370.000.020.010.020.00-11912378.13%
PYPL210806C003750002021-07-30 2:00PM EDT375.000.020.000.03-0.03-60.00%183981.25%
PYPL210806C003800002021-07-29 3:37PM EDT380.000.030.000.080.00-23292.58%
PYPL210806C003850002021-07-22 1:21PM EDT385.000.280.000.090.00--197.27%
PYPL210806C003900002021-07-28 2:53PM EDT390.000.010.010.09-0.19-95.00%1233101.56%
PYPL210806C003950002021-07-30 12:19PM EDT395.000.010.000.01-0.01-50.00%16784.38%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL210806P001850002021-07-19 12:13AM EDT185.000.080.000.090.00--1117.97%
PYPL210806P002000002021-07-30 3:56PM EDT200.000.060.000.10-0.01-14.29%4398.05%
PYPL210806P002100002021-07-28 10:55AM EDT210.000.060.000.100.00-1284.38%
PYPL210806P002200002021-07-30 10:17AM EDT220.000.040.000.12-0.01-20.00%41772.66%
PYPL210806P002250002021-07-30 1:30PM EDT225.000.080.020.06+0.05+166.67%32363.28%
PYPL210806P002300002021-07-30 2:53PM EDT230.000.040.040.07+0.02+100.00%184859.18%
PYPL210806P002350002021-07-30 2:35PM EDT235.000.080.050.10+0.02+33.33%175155.08%
PYPL210806P002400002021-07-30 3:46PM EDT240.000.110.100.13-0.01-8.33%1204051.66%
PYPL210806P002450002021-07-30 3:48PM EDT245.000.160.150.18+0.09+128.57%236148.34%
PYPL210806P002500002021-07-30 3:23PM EDT250.000.230.220.26+0.10+76.92%9036544.14%
PYPL210806P002525002021-07-30 3:46PM EDT252.500.310.260.33+0.17+121.43%2817942.43%
PYPL210806P002550002021-07-30 3:42PM EDT255.000.360.330.38+0.16+80.00%41813639.80%
PYPL210806P002575002021-07-30 3:45PM EDT257.500.450.420.50+0.24+114.29%1068538.23%
PYPL210806P002600002021-07-30 3:56PM EDT260.000.600.540.62+0.36+150.00%58336136.06%
PYPL210806P002625002021-07-30 3:45PM EDT262.500.800.710.83+0.44+122.22%51522034.57%
PYPL210806P002650002021-07-30 3:59PM EDT265.001.020.921.12+0.62+155.00%1,11144233.18%
PYPL210806P002675002021-07-30 3:53PM EDT267.501.501.351.55+0.96+177.78%75048132.13%
PYPL210806P002700002021-07-30 3:59PM EDT270.002.081.902.12+1.30+166.67%1,46869631.08%
PYPL210806P002725002021-07-30 3:57PM EDT272.502.922.662.95+1.83+167.89%2,4991,55530.65%
PYPL210806P002750002021-07-30 3:59PM EDT275.003.753.554.00+2.15+134.38%2,3851,17430.26%
PYPL210806P002775002021-07-30 3:54PM EDT277.505.304.905.50+3.09+139.82%1,2451,13531.43%
PYPL210806P002800002021-07-30 3:56PM EDT280.006.906.407.10+3.85+126.23%1,3112,10031.80%
PYPL210806P002825002021-07-30 3:47PM EDT282.508.508.209.00+4.70+123.68%74986933.07%
PYPL210806P002850002021-07-30 3:52PM EDT285.0010.9310.3011.05+5.53+102.41%5241,47034.45%
PYPL210806P002875002021-07-30 3:31PM EDT287.5011.7612.4513.30+5.33+82.89%20938436.79%
PYPL210806P002900002021-07-30 3:24PM EDT290.0014.1614.7515.60+5.66+66.59%18549939.06%
PYPL210806P002925002021-07-30 3:38PM EDT292.5016.5017.1018.00+6.60+66.67%5719142.02%
PYPL210806P002950002021-07-30 3:19PM EDT295.0018.9619.4520.40+6.46+51.68%5840344.68%
PYPL210806P002975002021-07-30 3:25PM EDT297.5022.3921.8022.85+8.15+57.23%3123347.75%
PYPL210806P003000002021-07-30 3:21PM EDT300.0023.4324.0025.35+6.23+36.22%11744351.42%
PYPL210806P003025002021-07-30 2:33PM EDT302.5026.6426.8027.80+11.35+74.23%355154.20%
PYPL210806P003050002021-07-30 3:30PM EDT305.0028.7429.4030.30+7.29+33.99%1512457.67%
PYPL210806P003075002021-07-29 3:40PM EDT307.5023.8631.4032.750.00-98360.16%
PYPL210806P003100002021-07-30 2:24PM EDT310.0033.6934.1035.25+8.89+35.85%236963.43%
PYPL210806P003125002021-07-30 12:56PM EDT312.5034.7436.8037.75+7.64+28.19%201754.98%
PYPL210806P003150002021-07-30 12:56PM EDT315.0037.1739.3540.20+7.67+26.00%414557.76%
PYPL210806P003175002021-07-28 12:55PM EDT317.5018.9541.3042.700.00-5771.88%
PYPL210806P003200002021-07-29 10:35AM EDT320.0044.5144.2045.20+10.71+31.69%171460.25%
PYPL210806P003225002021-07-29 10:27AM EDT322.5047.2546.3047.70+11.39+31.76%23777.88%
PYPL210806P003250002021-07-27 10:32AM EDT325.0025.2048.8050.200.00-1650.00%
PYPL210806P003300002021-07-27 10:49AM EDT330.0043.3553.8055.150.00-2285.30%
PYPL210806P003400002021-07-29 9:49AM EDT340.0054.0563.7565.150.00-2496.19%
PYPL210806P003500002021-07-27 2:18PM EDT350.0052.4073.7575.150.00-11106.49%
PYPL210806P003700002021-07-26 10:33AM EDT370.0063.0593.7595.150.00--1125.68%
PYPL210806P003850002021-07-27 10:00AM EDT385.0081.25108.75110.150.00-11139.06%
PYPL210806P003900002021-07-27 10:00AM EDT390.0086.25113.75115.150.00-11143.36%
PYPL210806P003950002021-07-27 10:00AM EDT395.0091.20118.75120.150.00-11147.56%