Italia markets close in 6 hours 50 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,08+0,57 (+0,56%)
Alla chiusura: 04:00PM EDT
101,35 -0,73 (-0,72%)
Preborsa: 04:37AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220819C000350002022-07-20 9:34AM EDT35.0043.550.000.000.00--00.00%
PYPL220819C000375002022-08-11 10:46AM EDT37.5062.950.000.000.00-2000.00%
PYPL220819C000400002022-08-12 9:30AM EDT40.0060.800.000.000.00-1400.00%
PYPL220819C000450002022-08-12 9:30AM EDT45.0055.800.000.000.00-1400.00%
PYPL220819C000500002022-08-03 9:38AM EDT50.0050.120.000.000.00-500.00%
PYPL220819C000550002022-08-02 9:53AM EDT55.0033.700.000.000.00-100.00%
PYPL220819C000600002022-08-12 12:39PM EDT60.0040.550.000.000.00-200.00%
PYPL220819C000625002022-08-03 1:10PM EDT62.5035.400.000.000.00-800.00%
PYPL220819C000630002022-08-12 12:42PM EDT63.0037.400.000.000.00--00.00%
PYPL220819C000640002022-07-27 12:00PM EDT64.0022.150.000.000.00--00.00%
PYPL220819C000650002022-08-04 10:28AM EDT65.0031.400.000.000.00-2000.00%
PYPL220819C000660002022-07-27 3:01PM EDT66.0020.900.000.000.00-700.00%
PYPL220819C000670002022-08-16 10:32AM EDT67.0033.500.000.000.00-1200.00%
PYPL220819C000675002022-08-15 9:30AM EDT67.5033.360.000.000.00-100.00%
PYPL220819C000680002022-08-04 9:37AM EDT68.0029.750.000.000.00-100.00%
PYPL220819C000690002022-08-03 3:59PM EDT69.0029.050.000.000.00-300.00%
PYPL220819C000700002022-08-16 11:31AM EDT70.0032.200.000.000.00-3000.00%
PYPL220819C000710002022-08-12 1:22PM EDT71.0029.720.000.000.00-100.00%
PYPL220819C000720002022-08-05 1:57PM EDT72.0023.480.000.000.00-100.00%
PYPL220819C000725002022-08-16 3:04PM EDT72.5029.400.000.000.00-1100.00%
PYPL220819C000730002022-08-16 10:11AM EDT73.0028.270.000.000.00-500.00%
PYPL220819C000740002022-08-16 10:04AM EDT74.0027.050.000.000.00-800.00%
PYPL220819C000750002022-08-16 2:42PM EDT75.0026.900.000.000.00-2000.00%
PYPL220819C000760002022-08-16 12:04PM EDT76.0026.640.000.000.00-100.00%
PYPL220819C000770002022-08-16 10:55AM EDT77.0024.250.000.000.00-400.00%
PYPL220819C000775002022-08-16 3:38PM EDT77.5024.800.000.000.00-4300.00%
PYPL220819C000780002022-08-16 3:49PM EDT78.0024.440.000.000.00-1600.00%
PYPL220819C000790002022-08-16 12:03PM EDT79.0023.680.000.000.00-2200.00%
PYPL220819C000800002022-08-16 3:50PM EDT80.0022.350.000.000.00-13400.00%
PYPL220819C000810002022-08-16 3:39PM EDT81.0021.280.000.000.00-300.00%
PYPL220819C000820002022-08-16 2:23PM EDT82.0021.050.000.000.00-400.00%
PYPL220819C000825002022-08-16 3:53PM EDT82.5019.860.000.000.00-2300.00%
PYPL220819C000830002022-08-16 1:34PM EDT83.0019.470.000.000.00-1100.00%
PYPL220819C000840002022-08-16 3:03PM EDT84.0017.850.000.000.00-2200.00%
PYPL220819C000850002022-08-16 3:54PM EDT85.0017.310.000.000.00-2,11300.00%
PYPL220819C000860002022-08-16 3:09PM EDT86.0016.150.000.000.00-2300.00%
PYPL220819C000870002022-08-16 3:05PM EDT87.0015.000.000.000.00-2900.00%
PYPL220819C000875002022-08-16 3:28PM EDT87.5015.000.000.000.00-5000.00%
PYPL220819C000880002022-08-16 3:55PM EDT88.0014.300.000.000.00-1000.00%
PYPL220819C000890002022-08-16 2:33PM EDT89.0013.760.000.000.00-1100.00%
PYPL220819C000900002022-08-16 3:59PM EDT90.0012.250.000.000.00-18200.00%
PYPL220819C000910002022-08-16 3:54PM EDT91.0011.250.000.000.00-1700.00%
PYPL220819C000920002022-08-16 12:30PM EDT92.0010.450.000.000.00-2500.00%
PYPL220819C000925002022-08-16 3:56PM EDT92.509.770.000.000.00-4200.00%
PYPL220819C000930002022-08-16 3:54PM EDT93.009.300.000.000.00-2700.00%
PYPL220819C000940002022-08-16 3:05PM EDT94.008.100.000.000.00-2300.00%
PYPL220819C000950002022-08-16 3:52PM EDT95.007.430.000.000.00-28900.00%
PYPL220819C000960002022-08-16 3:04PM EDT96.006.150.000.000.00-6000.00%
PYPL220819C000970002022-08-16 2:02PM EDT97.005.850.000.000.00-2500.00%
PYPL220819C000980002022-08-16 3:34PM EDT98.004.860.000.000.00-13500.00%
PYPL220819C000990002022-08-16 3:57PM EDT99.003.810.000.000.00-1,66900.00%
PYPL220819C001000002022-08-16 3:59PM EDT100.002.950.000.000.00-1,51100.00%
PYPL220819C001010002022-08-16 3:58PM EDT101.002.320.000.000.00-1,61400.00%
PYPL220819C001020002022-08-16 3:57PM EDT102.001.740.000.000.00-3,11600.00%
PYPL220819C001030002022-08-16 3:59PM EDT103.001.270.000.000.00-3,85803.13%
PYPL220819C001040002022-08-16 3:58PM EDT104.000.910.000.000.00-1,37206.25%
PYPL220819C001050002022-08-16 3:59PM EDT105.000.600.000.000.00-3,32706.25%
PYPL220819C001060002022-08-16 3:58PM EDT106.000.410.000.000.00-1,228012.50%
PYPL220819C001070002022-08-16 3:57PM EDT107.000.280.000.000.00-715012.50%
PYPL220819C001080002022-08-16 3:54PM EDT108.000.180.000.000.00-393012.50%
PYPL220819C001090002022-08-16 3:54PM EDT109.000.120.000.000.00-46012.50%
PYPL220819C001100002022-08-16 3:59PM EDT110.000.080.000.000.00-2,369025.00%
PYPL220819C001110002022-08-16 3:51PM EDT111.000.070.000.000.00-401025.00%
PYPL220819C001120002022-08-16 3:59PM EDT112.000.050.000.000.00-39025.00%
PYPL220819C001130002022-08-16 2:20PM EDT113.000.040.000.000.00-43025.00%
PYPL220819C001140002022-08-16 1:56PM EDT114.000.020.000.000.00-2025.00%
PYPL220819C001150002022-08-16 3:35PM EDT115.000.020.000.000.00-36025.00%
PYPL220819C001160002022-08-16 3:33PM EDT116.000.020.000.000.00-19025.00%
PYPL220819C001200002022-08-16 3:55PM EDT120.000.010.000.000.00-224050.00%
PYPL220819C001250002022-08-16 12:35PM EDT125.000.010.000.000.00-71050.00%
PYPL220819C001300002022-08-16 1:10PM EDT130.000.010.000.000.00-2050.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220819P000350002022-08-04 9:30AM EDT35.000.020.000.000.00-1050.00%
PYPL220819P000375002022-08-02 2:10PM EDT37.500.010.000.000.00-39050.00%
PYPL220819P000400002022-08-02 2:56PM EDT40.000.010.000.000.00-68050.00%
PYPL220819P000425002022-08-03 3:31PM EDT42.500.010.000.000.00-2050.00%
PYPL220819P000450002022-08-09 10:38AM EDT45.000.010.000.000.00-1050.00%
PYPL220819P000475002022-08-04 10:02AM EDT47.500.010.000.000.00-2050.00%
PYPL220819P000500002022-08-16 2:37PM EDT50.000.010.000.000.00-5050.00%
PYPL220819P000550002022-08-16 2:37PM EDT55.000.010.000.000.00-5050.00%
PYPL220819P000600002022-08-12 12:18PM EDT60.000.010.000.000.00-10050.00%
PYPL220819P000625002022-08-15 10:20AM EDT62.500.010.000.000.00-2050.00%
PYPL220819P000630002022-08-10 9:42AM EDT63.000.010.000.000.00-8050.00%
PYPL220819P000640002022-08-10 3:53PM EDT64.000.010.000.000.00-174050.00%
PYPL220819P000650002022-08-12 9:49AM EDT65.000.020.000.000.00-5050.00%
PYPL220819P000660002022-08-16 9:55AM EDT66.000.010.000.000.00-1050.00%
PYPL220819P000670002022-08-16 10:26AM EDT67.000.010.000.000.00-1050.00%
PYPL220819P000675002022-08-16 3:30PM EDT67.500.010.000.000.00-6050.00%
PYPL220819P000680002022-08-16 10:52AM EDT68.000.010.000.000.00-3050.00%
PYPL220819P000690002022-08-16 10:56AM EDT69.000.010.000.000.00-28050.00%
PYPL220819P000700002022-08-16 1:35PM EDT70.000.010.000.000.00-44050.00%
PYPL220819P000710002022-08-16 9:36AM EDT71.000.010.000.000.00-10050.00%
PYPL220819P000720002022-08-15 12:10PM EDT72.000.010.000.000.00-13050.00%
PYPL220819P000725002022-08-16 1:35PM EDT72.500.010.000.000.00-3050.00%
PYPL220819P000730002022-08-16 2:06PM EDT73.000.010.000.000.00-7050.00%
PYPL220819P000740002022-08-16 3:58PM EDT74.000.010.000.000.00-150050.00%
PYPL220819P000750002022-08-16 1:56PM EDT75.000.010.000.000.00-420050.00%
PYPL220819P000760002022-08-16 3:58PM EDT76.000.010.000.000.00-174050.00%
PYPL220819P000770002022-08-16 3:58PM EDT77.000.010.000.000.00-803050.00%
PYPL220819P000775002022-08-16 2:04PM EDT77.500.010.000.000.00-2050.00%
PYPL220819P000780002022-08-16 10:58AM EDT78.000.010.000.000.00-13050.00%
PYPL220819P000790002022-08-15 12:37PM EDT79.000.010.000.000.00-226050.00%
PYPL220819P000800002022-08-16 3:37PM EDT80.000.010.000.000.00-12050.00%
PYPL220819P000810002022-08-16 11:33AM EDT81.000.020.000.000.00-24050.00%
PYPL220819P000820002022-08-16 11:16AM EDT82.000.020.000.000.00-104050.00%
PYPL220819P000825002022-08-16 3:54PM EDT82.500.020.000.000.00-146050.00%
PYPL220819P000830002022-08-16 3:53PM EDT83.000.020.000.000.00-30050.00%
PYPL220819P000840002022-08-16 11:41AM EDT84.000.010.000.000.00-5050.00%
PYPL220819P000850002022-08-16 3:34PM EDT85.000.030.000.000.00-2,143050.00%
PYPL220819P000860002022-08-16 3:55PM EDT86.000.030.000.000.00-290050.00%
PYPL220819P000870002022-08-16 3:24PM EDT87.000.030.000.000.00-184050.00%
PYPL220819P000875002022-08-16 2:52PM EDT87.500.030.000.000.00-23050.00%
PYPL220819P000880002022-08-16 3:49PM EDT88.000.030.000.000.00-526050.00%
PYPL220819P000890002022-08-16 3:53PM EDT89.000.040.000.000.00-189025.00%
PYPL220819P000900002022-08-16 3:04PM EDT90.000.050.000.000.00-447025.00%
PYPL220819P000910002022-08-16 3:53PM EDT91.000.060.000.000.00-51025.00%
PYPL220819P000920002022-08-16 3:06PM EDT92.000.070.000.000.00-326025.00%
PYPL220819P000925002022-08-16 2:20PM EDT92.500.050.000.000.00-40025.00%
PYPL220819P000930002022-08-16 3:51PM EDT93.000.090.000.000.00-258025.00%
PYPL220819P000940002022-08-16 3:55PM EDT94.000.120.000.000.00-308025.00%
PYPL220819P000950002022-08-16 3:59PM EDT95.000.170.000.000.00-629025.00%
PYPL220819P000960002022-08-16 3:25PM EDT96.000.200.000.000.00-206012.50%
PYPL220819P000970002022-08-16 3:38PM EDT97.000.300.000.000.00-521012.50%
PYPL220819P000980002022-08-16 3:44PM EDT98.000.430.000.000.00-717012.50%
PYPL220819P000990002022-08-16 3:54PM EDT99.000.600.000.000.00-1,82306.25%
PYPL220819P001000002022-08-16 3:59PM EDT100.000.830.000.000.00-4,04006.25%
PYPL220819P001010002022-08-16 3:59PM EDT101.001.170.000.000.00-1,63403.13%
PYPL220819P001020002022-08-16 3:51PM EDT102.001.550.000.000.00-1,52000.39%
PYPL220819P001030002022-08-16 2:51PM EDT103.002.550.000.000.00-33000.00%
PYPL220819P001040002022-08-16 3:17PM EDT104.002.850.000.000.00-16000.00%
PYPL220819P001050002022-08-16 2:37PM EDT105.003.500.000.000.00-4900.00%
PYPL220819P001060002022-08-16 3:49PM EDT106.004.050.000.000.00-2300.00%
PYPL220819P001070002022-08-16 2:46PM EDT107.005.650.000.000.00-600.00%
PYPL220819P001080002022-08-16 3:03PM EDT108.006.350.000.000.00-4500.00%
PYPL220819P001090002022-08-15 9:45AM EDT109.007.600.000.000.00-100.00%
PYPL220819P001100002022-08-16 3:53PM EDT110.007.810.000.000.00-200.00%
PYPL220819P001110002022-08-16 11:22AM EDT111.009.260.000.000.00-1000.00%
PYPL220819P001120002022-08-16 9:30AM EDT112.009.650.000.000.00-1400.00%
PYPL220819P001150002022-08-16 3:03PM EDT115.0013.200.000.000.00-8200.00%
PYPL220819P001160002022-08-15 11:45AM EDT116.0014.250.000.000.00--00.00%
PYPL220819P001200002022-08-15 10:16AM EDT120.0019.400.000.000.00-400.00%
PYPL220819P001250002022-08-16 3:05PM EDT125.0023.150.000.000.00-3400.00%
PYPL220819P001300002022-07-27 1:56PM EDT130.0044.300.000.000.00-2000.00%