PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230609C000400002023-05-30 12:54PM EDT40.0021.3024.8525.250.00--3225.00%
PYPL230609C000450002023-06-05 3:04PM EDT45.0019.5019.9020.200.00-111175.00%
PYPL230609C000500002023-05-31 10:24AM EDT50.0012.1214.8515.250.00-15129.69%
PYPL230609C000510002023-06-02 9:46AM EDT51.0013.2513.8514.250.00-112121.09%
PYPL230609C000520002023-06-06 9:50AM EDT52.0013.1012.9013.20+0.75+6.07%231112.50%
PYPL230609C000530002023-06-05 2:38PM EDT53.0011.3511.9012.250.00-122114.06%
PYPL230609C000540002023-06-06 10:08AM EDT54.0010.7010.9011.20+0.29+2.79%11296.09%
PYPL230609C000550002023-06-05 1:47PM EDT55.009.559.9010.200.00-14487.50%
PYPL230609C000560002023-06-06 11:32AM EDT56.008.659.009.15+0.63+7.86%201787.50%
PYPL230609C000570002023-06-06 9:31AM EDT57.007.507.908.15-0.15-1.96%12356.25%
PYPL230609C000580002023-06-06 3:01PM EDT58.007.077.007.15+0.67+10.47%36569.92%
PYPL230609C000590002023-06-06 9:34AM EDT59.005.506.006.15+0.05+0.92%126160.94%
PYPL230609C000600002023-06-06 3:18PM EDT60.005.155.055.15+0.50+10.75%3490756.64%
PYPL230609C000610002023-06-06 3:45PM EDT61.004.154.054.20+0.48+13.08%1322,31550.20%
PYPL230609C000620002023-06-06 3:53PM EDT62.003.153.153.25+0.28+9.76%2043,97550.88%
PYPL230609C000630002023-06-06 3:23PM EDT63.002.402.272.39+0.36+17.65%2503,17347.36%
PYPL230609C000640002023-06-06 3:58PM EDT64.001.621.591.62+0.25+18.25%1,5836,78744.14%
PYPL230609C000650002023-06-06 3:59PM EDT65.001.041.031.08+0.13+14.29%7,9357,32245.51%
PYPL230609C000660002023-06-06 3:59PM EDT66.000.670.640.68+0.09+15.52%5,0196,12846.48%
PYPL230609C000670002023-06-06 3:58PM EDT67.000.420.390.42+0.07+20.00%2,3626,41648.15%
PYPL230609C000680002023-06-06 3:57PM EDT68.000.240.240.26+0.03+14.29%3,1463,07350.20%
PYPL230609C000690002023-06-06 3:58PM EDT69.000.150.150.17+0.01+7.14%1,8183,11452.34%
PYPL230609C000700002023-06-06 3:59PM EDT70.000.110.100.12+0.02+22.22%1,6507,14855.86%
PYPL230609C000710002023-06-06 3:42PM EDT71.000.080.080.09+0.02+33.33%40591760.35%
PYPL230609C000720002023-06-06 1:59PM EDT72.000.070.060.07+0.02+40.00%2,5371,58164.45%
PYPL230609C000730002023-06-06 3:34PM EDT73.000.050.050.06+0.01+25.00%7,6677,43769.14%
PYPL230609C000740002023-06-06 3:43PM EDT74.000.040.040.050.00-3129473.44%
PYPL230609C000750002023-06-06 3:49PM EDT75.000.040.030.05+0.01+33.33%13474378.13%
PYPL230609C000760002023-06-06 1:40PM EDT76.000.030.030.040.00-1451,21282.42%
PYPL230609C000770002023-06-06 3:59PM EDT77.000.030.020.04+0.01+50.00%401,26285.94%
PYPL230609C000780002023-06-06 3:59PM EDT78.000.030.020.03+0.01+50.00%2111,22389.06%
PYPL230609C000790002023-06-06 2:24PM EDT79.000.030.020.03+0.01+50.00%2217095.31%
PYPL230609C000800002023-06-06 3:40PM EDT80.000.020.010.030.00-2239496.88%
PYPL230609C000810002023-06-06 3:05PM EDT81.000.020.010.030.00-6085102.34%
PYPL230609C000820002023-06-06 3:54PM EDT82.000.010.010.020.00-25162103.13%
PYPL230609C000830002023-06-05 11:04AM EDT83.000.010.000.020.00-32138103.13%
PYPL230609C000840002023-06-02 12:21PM EDT84.000.020.000.020.00-57419107.81%
PYPL230609C000850002023-06-06 1:35PM EDT85.000.010.000.01-0.02-66.67%64797106.25%
PYPL230609C000860002023-06-05 3:57PM EDT86.000.010.000.030.00-548121.88%
PYPL230609C000900002023-05-11 11:33AM EDT90.000.040.000.020.00-285134.38%
PYPL230609C000950002023-06-05 9:54AM EDT95.000.010.000.030.00-138159.38%
PYPL230609C001000002023-05-10 3:02PM EDT100.000.060.000.030.00--7178.13%
PYPL230609C001050002023-06-05 3:53PM EDT105.000.010.000.030.00-510195.31%
PYPL230609C001100002023-06-05 3:54PM EDT110.000.010.000.010.00-59193.75%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230609P000400002023-05-22 10:15AM EDT40.000.020.000.000.00--150.00%
PYPL230609P000450002023-06-05 3:53PM EDT45.000.010.000.010.00-8502143.75%
PYPL230609P000480002023-06-05 3:52PM EDT48.000.010.000.000.00-51750.00%
PYPL230609P000490002023-06-01 9:49AM EDT49.000.020.000.030.00--26126.56%
PYPL230609P000500002023-06-05 3:39PM EDT50.000.020.000.020.00-2841,133112.50%
PYPL230609P000510002023-06-02 2:30PM EDT51.000.010.000.020.00-1296106.25%
PYPL230609P000520002023-06-06 3:20PM EDT52.000.010.000.020.00-16698.44%
PYPL230609P000530002023-06-06 3:22PM EDT53.000.010.000.020.00-152390.63%
PYPL230609P000540002023-06-05 10:41AM EDT54.000.020.000.020.00-3239082.81%
PYPL230609P000550002023-06-06 1:15PM EDT55.000.010.000.020.00-695675.00%
PYPL230609P000560002023-06-06 3:56PM EDT56.000.010.010.02-0.02-66.67%2711,32771.88%
PYPL230609P000570002023-06-06 2:01PM EDT57.000.010.010.02-0.02-66.67%1,22267664.06%
PYPL230609P000580002023-06-06 3:57PM EDT58.000.020.020.03-0.03-60.00%1341,56661.33%
PYPL230609P000590002023-06-06 3:50PM EDT59.000.030.030.04-0.02-40.00%2641,09356.25%
PYPL230609P000600002023-06-06 3:59PM EDT60.000.050.050.06-0.04-44.44%5636,52152.34%
PYPL230609P000610002023-06-06 3:55PM EDT61.000.080.070.09-0.06-42.86%1,3633,95748.44%
PYPL230609P000620002023-06-06 3:59PM EDT62.000.150.140.15-0.10-40.00%1,3902,56744.53%
PYPL230609P000630002023-06-06 3:59PM EDT63.000.280.260.30-0.19-40.43%2,7823,34043.36%
PYPL230609P000640002023-06-06 3:58PM EDT64.000.540.550.57-0.27-33.33%7,0835,47642.77%
PYPL230609P000650002023-06-06 3:59PM EDT65.000.970.961.01-0.36-27.07%1,0471,80143.36%
PYPL230609P000660002023-06-06 3:44PM EDT66.001.591.571.62-0.40-20.10%15258744.73%
PYPL230609P000670002023-06-06 3:35PM EDT67.002.272.302.42-0.55-19.50%2142549.22%
PYPL230609P000680002023-06-06 3:57PM EDT68.003.153.103.25-0.70-18.18%2214350.88%
PYPL230609P000690002023-06-05 1:16PM EDT69.004.054.004.15-0.41-9.19%127253.22%
PYPL230609P000700002023-06-06 11:27AM EDT70.005.404.955.10-0.10-1.82%2526557.03%
PYPL230609P000710002023-06-05 2:26PM EDT71.006.585.906.200.00-132358.20%
PYPL230609P000720002023-06-06 3:26PM EDT72.006.956.907.15-0.60-7.95%945560.16%
PYPL230609P000730002023-06-06 2:14PM EDT73.008.107.908.15-0.30-3.57%238366.80%
PYPL230609P000740002023-06-06 2:32PM EDT74.009.108.909.20-1.10-10.78%65078.91%
PYPL230609P000750002023-06-02 10:00AM EDT75.0011.199.8510.150.00-1570.31%
PYPL230609P000760002023-05-30 9:51AM EDT76.0015.3010.8511.200.00-3085.55%
PYPL230609P000770002023-06-02 10:00AM EDT77.0013.2011.8512.150.00-1181.25%
PYPL230609P000780002023-06-05 10:44AM EDT78.0014.2012.9013.150.00-1197.66%
PYPL230609P000790002023-06-05 2:38PM EDT79.0014.7013.8514.150.00-17092.19%
PYPL230609P000800002023-06-05 10:44AM EDT80.0016.2014.8015.200.00-1196.88%
PYPL230609P000810002023-06-06 9:37AM EDT81.0016.4515.8516.15-0.25-1.50%10102.34%
PYPL230609P000820002023-06-05 2:38PM EDT82.0017.7016.8017.150.00-10148.44%
PYPL230609P000830002023-06-05 10:44AM EDT83.0019.2017.8018.200.00-10112.50%
PYPL230609P000840002023-05-09 3:30PM EDT84.0017.9518.8019.200.00--0117.19%
PYPL230609P000850002023-06-05 10:44AM EDT85.0021.2019.8520.150.00-30121.88%
PYPL230609P000860002023-06-06 10:12AM EDT86.0021.1020.8521.15+10.25+94.47%10126.56%
PYPL230609P000900002023-05-08 3:13PM EDT90.0014.3024.8525.150.00--0143.75%
PYPL230609P000950002023-06-06 10:53AM EDT95.0029.9529.8530.20-1.78-5.61%10180.47%
PYPL230609P001000002023-06-06 10:26AM EDT100.0035.0534.7535.20-3.10-8.13%10253.91%