Italia Markets open in 4 hrs 18 mins

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL201127C001050002020-10-26 8:37AM EST105.0097.970.000.000.00-100.00%
PYPL201127C001100002020-11-06 1:55PM EST110.0093.200.000.000.00-100.00%
PYPL201127C001150002020-10-20 9:27AM EST115.0088.050.000.000.00-100.00%
PYPL201127C001200002020-10-23 8:30AM EST120.0085.350.000.000.00-100.00%
PYPL201127C001250002020-11-04 11:56AM EST125.0064.350.000.000.00-100.00%
PYPL201127C001300002020-11-04 11:56AM EST130.0059.400.000.000.00-1100.00%
PYPL201127C001350002020-11-04 12:05PM EST135.0059.900.000.000.00--00.00%
PYPL201127C001400002020-11-09 10:18AM EST140.0050.350.000.000.00-1200.00%
PYPL201127C001500002020-11-06 10:01AM EST150.0043.350.000.000.00-100.00%
PYPL201127C001550002020-11-06 1:39PM EST155.0048.750.000.000.00-100.00%
PYPL201127C001600002020-11-04 2:51PM EST160.0026.050.000.000.00-100.00%
PYPL201127C001650002020-11-10 3:51PM EST165.0019.420.000.000.00-300.00%
PYPL201127C001675002020-11-04 3:40PM EST167.5015.750.000.000.00-500.00%
PYPL201127C001700002020-11-10 1:04PM EST170.0018.000.000.000.00-2200.00%
PYPL201127C001725002020-11-04 3:40PM EST172.5011.500.000.000.00-2100.00%
PYPL201127C001750002020-11-10 1:45PM EST175.0011.830.000.000.00-5900.00%
PYPL201127C001775002020-11-10 1:29PM EST177.5010.050.000.000.00-1000.00%
PYPL201127C001800002020-11-10 3:46PM EST180.008.250.000.000.00-9000.00%
PYPL201127C001825002020-11-10 3:39PM EST182.506.610.000.000.00-5000.00%
PYPL201127C001850002020-11-10 3:59PM EST185.005.650.000.000.00-18500.00%
PYPL201127C001875002020-11-10 3:44PM EST187.504.720.000.000.00-8000.00%
PYPL201127C001900002020-11-10 3:56PM EST190.003.700.000.000.00-28800.00%
PYPL201127C001925002020-11-10 3:44PM EST192.502.780.000.000.00-16400.00%
PYPL201127C001950002020-11-10 3:42PM EST195.002.300.000.000.00-8600.00%
PYPL201127C001975002020-11-10 2:13PM EST197.501.500.000.000.00-2800.00%
PYPL201127C002000002020-11-10 3:53PM EST200.001.310.000.000.00-35800.00%
PYPL201127C002025002020-11-10 3:17PM EST202.500.930.000.000.00-4900.00%
PYPL201127C002050002020-11-10 2:21PM EST205.000.670.000.000.00-21300.00%
PYPL201127C002075002020-11-10 3:51PM EST207.500.670.000.000.00-1200.00%
PYPL201127C002100002020-11-10 3:51PM EST210.000.500.000.000.00-6100.00%
PYPL201127C002125002020-11-10 2:18PM EST212.500.330.000.000.00-2300.00%
PYPL201127C002150002020-11-10 2:21PM EST215.000.270.000.000.00-2201.56%
PYPL201127C002175002020-11-10 10:04AM EST217.500.180.000.000.00-306.25%
PYPL201127C002200002020-11-10 2:40PM EST220.000.190.000.000.00-72012.50%
PYPL201127C002225002020-11-09 1:52PM EST222.500.260.000.000.00-5012.50%
PYPL201127C002250002020-11-10 3:46PM EST225.000.160.000.000.00-92025.00%
PYPL201127C002275002020-11-09 3:52PM EST227.500.200.000.000.00-16025.00%
PYPL201127C002300002020-11-09 1:14PM EST230.000.250.000.000.00-12025.00%
PYPL201127C002325002020-11-05 12:46PM EST232.500.700.000.000.00-6025.00%
PYPL201127C002350002020-11-10 12:04PM EST235.000.120.000.000.00-30050.00%
PYPL201127C002375002020-11-02 10:05AM EST237.501.000.000.000.00-1050.00%
PYPL201127C002400002020-11-09 12:17PM EST240.000.190.000.000.00-4050.00%
PYPL201127C002450002020-11-10 2:41PM EST245.000.150.000.000.00-1050.00%
PYPL201127C002500002020-11-09 9:46AM EST250.000.280.000.000.00-6050.00%
PYPL201127C002550002020-10-28 8:34AM EST255.001.310.000.000.00--050.00%
PYPL201127C002600002020-10-29 1:36PM EST260.000.590.000.000.00-1050.00%
PYPL201127C002650002020-11-09 12:08PM EST265.000.060.000.000.00-1050.00%
PYPL201127C002700002020-11-09 12:00PM EST270.000.010.000.000.00-1050.00%
PYPL201127C002750002020-10-27 1:36PM EST275.000.400.000.000.00-8050.00%
PYPL201127C002800002020-11-06 10:56AM EST280.000.030.000.000.00-1050.00%
PYPL201127C002850002020-11-02 2:48PM EST285.000.190.000.000.00-1050.00%
PYPL201127C002900002020-11-02 3:32PM EST290.000.100.000.000.00-1050.00%
PYPL201127C003000002020-11-02 10:33AM EST300.000.120.000.000.00-1050.00%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL201127P001200002020-11-10 12:08PM EST120.000.120.000.000.00-20050.00%
PYPL201127P001250002020-10-30 2:38PM EST125.000.100.000.000.00-2050.00%
PYPL201127P001300002020-11-03 9:30AM EST130.000.440.000.000.00--050.00%
PYPL201127P001350002020-11-06 10:26AM EST135.000.040.000.000.00-1050.00%
PYPL201127P001400002020-11-06 10:01AM EST140.000.150.000.000.00-10100.00%
PYPL201127P001450002020-11-06 12:28PM EST145.000.230.000.000.00-16050.00%
PYPL201127P001500002020-11-09 3:25PM EST150.000.240.000.000.00-1050.00%
PYPL201127P001550002020-11-10 1:13PM EST155.000.390.000.000.00-11050.00%
PYPL201127P001600002020-11-10 2:52PM EST160.000.680.000.000.00-71050.00%
PYPL201127P001650002020-11-10 3:12PM EST165.001.320.000.000.00-50050.00%
PYPL201127P001675002020-11-10 3:15PM EST167.501.650.000.000.00-121050.00%
PYPL201127P001700002020-11-10 2:25PM EST170.001.940.000.000.00-68050.00%
PYPL201127P001725002020-11-10 12:15PM EST172.502.000.000.000.00-81050.00%
PYPL201127P001750002020-11-10 3:38PM EST175.003.300.000.000.00-350050.00%
PYPL201127P001775002020-11-10 12:38PM EST177.504.110.000.000.00-106050.00%
PYPL201127P001800002020-11-10 3:19PM EST180.004.950.000.000.00-91050.00%
PYPL201127P001825002020-11-10 1:44PM EST182.506.550.000.000.00-20050.00%
PYPL201127P001850002020-11-10 3:52PM EST185.007.270.000.000.00-30050.00%
PYPL201127P001875002020-11-10 1:57PM EST187.509.020.000.000.00-63050.00%
PYPL201127P001900002020-11-10 1:37PM EST190.0010.070.000.000.00-32050.00%
PYPL201127P001925002020-11-10 12:31PM EST192.5010.450.000.000.00-26050.00%
PYPL201127P001950002020-11-10 10:51AM EST195.0015.800.000.000.00-14050.00%
PYPL201127P001975002020-11-10 1:24PM EST197.5015.200.000.000.00-21025.00%
PYPL201127P002000002020-11-10 12:51PM EST200.0015.560.000.000.00-6025.00%
PYPL201127P002025002020-11-09 10:09AM EST202.5021.300.000.000.00-13025.00%
PYPL201127P002050002020-11-06 12:49PM EST205.0021.700.000.000.00-3025.00%
PYPL201127P002075002020-11-06 9:35AM EST207.5018.600.000.000.00-11012.50%
PYPL201127P002100002020-11-10 12:51PM EST210.0024.880.000.000.00-1012.50%
PYPL201127P002125002020-11-04 1:56PM EST212.5022.100.000.000.00-406.25%
PYPL201127P002150002020-10-30 8:45AM EST215.0021.500.000.000.00-800.00%
PYPL201127P002175002020-10-21 12:30PM EST217.5016.450.000.000.00--00.00%
PYPL201127P002200002020-11-09 10:10AM EST220.0026.500.000.000.00-400.00%
PYPL201127P002225002020-11-10 9:33AM EST222.5039.350.000.000.00-400.00%
PYPL201127P002250002020-11-02 10:33AM EST225.0033.650.000.000.00-800.00%
PYPL201127P002275002020-11-10 11:43AM EST227.5042.550.000.000.00-100.00%
PYPL201127P002300002020-11-10 12:47PM EST230.0043.550.000.000.00-600.00%
PYPL201127P002325002020-11-10 12:32PM EST232.5046.950.000.000.00-700.00%
PYPL201127P002350002020-11-10 11:42AM EST235.0050.200.000.000.00-100.00%
PYPL201127P002375002020-11-09 2:43PM EST237.5048.700.000.000.00-100.00%
PYPL201127P002400002020-11-10 11:43AM EST240.0055.000.000.000.00-100.00%
PYPL201127P002550002020-10-19 3:10PM EST255.0050.900.000.000.00--00.00%
PYPL201127P002700002020-11-05 12:37PM EST270.0068.750.000.000.00-400.00%
PYPL201127P002750002020-10-18 11:09PM EST275.0070.800.000.000.00--00.00%