Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.385,04 -1.724,88 (-2,97%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00035000 | 2024-05-08 9:31AM EDT | 35.00 | 30.50 | 27.30 | 28.45 | 0.00 | - | - | 1 | 743.75% |
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 22.20 | 23.05 | 0.00 | - | - | 1 | 448.44% |
| PYPL240510C00050000 | 2024-05-10 2:52PM EDT | 50.00 | 13.15 | 12.75 | 13.05 | -2.45 | -15.71% | 1 | 28 | 251.56% |
| PYPL240510C00052000 | 2024-05-08 10:03AM EDT | 52.00 | 12.47 | 10.20 | 12.05 | 0.00 | - | 1 | 1 | 238.28% |
| PYPL240510C00053000 | 2024-05-03 10:57AM EDT | 53.00 | 11.95 | 9.35 | 10.70 | 0.00 | - | 10 | 8 | 189.06% |
| PYPL240510C00054000 | 2024-05-02 10:18AM EDT | 54.00 | 12.25 | 8.35 | 10.05 | 0.00 | - | 29 | 31 | 216.41% |
| PYPL240510C00055000 | 2024-05-10 2:40PM EDT | 55.00 | 8.05 | 7.60 | 9.05 | -3.32 | -29.20% | 4 | 8 | 218.56% |
| PYPL240510C00056000 | 2024-05-10 2:54PM EDT | 56.00 | 7.11 | 6.80 | 7.05 | -1.93 | -21.35% | 4 | 74 | 144.53% |
| PYPL240510C00057000 | 2024-05-07 2:31PM EDT | 57.00 | 9.10 | 5.40 | 6.45 | 0.00 | - | 11 | 28 | 192.58% |
| PYPL240510C00058000 | 2024-05-08 3:34PM EDT | 58.00 | 6.17 | 4.55 | 6.05 | 0.00 | - | 1 | 13 | 150.39% |
| PYPL240510C00059000 | 2024-05-10 11:30AM EDT | 59.00 | 4.72 | 3.30 | 4.55 | -2.48 | -34.44% | 2 | 47 | 157.23% |
| PYPL240510C00060000 | 2024-05-10 3:54PM EDT | 60.00 | 2.91 | 2.59 | 4.00 | -1.54 | -34.61% | 66 | 82 | 105.66% |
| PYPL240510C00061000 | 2024-05-10 3:57PM EDT | 61.00 | 1.87 | 1.76 | 2.30 | -1.02 | -35.29% | 15 | 79 | 51.17% |
| PYPL240510C00062000 | 2024-05-10 3:57PM EDT | 62.00 | 1.06 | 0.76 | 0.99 | -1.24 | -53.91% | 3,184 | 255 | 26.17% |
| PYPL240510C00063000 | 2024-05-10 3:58PM EDT | 63.00 | 0.04 | 0.00 | 0.03 | -1.46 | -97.33% | 4,488 | 440 | 4.49% |
| PYPL240510C00064000 | 2024-05-10 3:44PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 9,343 | 2,987 | 18.75% |
| PYPL240510C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 3,649 | 5,012 | 31.25% |
| PYPL240510C00066000 | 2024-05-10 3:39PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 620 | 5,447 | 43.75% |
| PYPL240510C00067000 | 2024-05-10 3:02PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 3,985 | 50.00% |
| PYPL240510C00068000 | 2024-05-10 3:53PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 610 | 4,189 | 59.38% |
| PYPL240510C00069000 | 2024-05-10 3:52PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 177 | 2,734 | 71.88% |
| PYPL240510C00070000 | 2024-05-10 3:30PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 11,544 | 81.25% |
| PYPL240510C00071000 | 2024-05-10 12:51PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,603 | 87.50% |
| PYPL240510C00072000 | 2024-05-10 3:01PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,624 | 96.88% |
| PYPL240510C00073000 | 2024-05-10 10:21AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,299 | 106.25% |
| PYPL240510C00074000 | 2024-05-10 10:47AM EDT | 74.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 2 | 304 | 115.63% |
| PYPL240510C00075000 | 2024-05-10 10:53AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,822 | 125.00% |
| PYPL240510C00076000 | 2024-05-08 2:45PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 972 | 160.94% |
| PYPL240510C00077000 | 2024-05-07 1:28PM EDT | 77.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 258 | 178.13% |
| PYPL240510C00078000 | 2024-05-09 10:18AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 150.00% |
| PYPL240510C00080000 | 2024-05-07 9:34AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 615 | 162.50% |
| PYPL240510C00085000 | 2024-05-08 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 421 | 200.00% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 237.50% |
| PYPL240510C00095000 | 2024-05-07 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 262.50% |
| PYPL240510C00100000 | 2024-05-03 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 200 | 300.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 456.25% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 723 | 325.00% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,845 | 275.00% |
| PYPL240510P00050000 | 2024-05-09 9:37AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 150 | 196.88% |
| PYPL240510P00051000 | 2024-05-09 1:35PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 14 | 162.50% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 5 | 222 | 146.88% |
| PYPL240510P00053000 | 2024-05-09 1:23PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 281 | 134.38% |
| PYPL240510P00054000 | 2024-05-03 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 147 | 112.50% |
| PYPL240510P00055000 | 2024-05-08 1:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 100.00% |
| PYPL240510P00056000 | 2024-05-09 10:18AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 427 | 87.50% |
| PYPL240510P00057000 | 2024-05-09 9:59AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 219 | 82.81% |
| PYPL240510P00058000 | 2024-05-10 1:17PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 568 | 62.50% |
| PYPL240510P00059000 | 2024-05-09 3:39PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 553 | 53.13% |
| PYPL240510P00060000 | 2024-05-10 3:00PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 1,833 | 43.75% |
| PYPL240510P00061000 | 2024-05-10 3:30PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 579 | 747 | 30.47% |
| PYPL240510P00062000 | 2024-05-10 3:32PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 546 | 892 | 16.41% |
| PYPL240510P00063000 | 2024-05-10 3:56PM EDT | 63.00 | 0.11 | 0.05 | 0.14 | +0.05 | +83.33% | 2,482 | 2,682 | 7.62% |
| PYPL240510P00064000 | 2024-05-10 3:58PM EDT | 64.00 | 1.05 | 1.02 | 1.23 | +0.84 | +400.00% | 1,139 | 1,748 | 40.23% |
| PYPL240510P00065000 | 2024-05-10 3:57PM EDT | 65.00 | 2.06 | 1.76 | 2.79 | +1.31 | +174.67% | 783 | 2,479 | 65.63% |
| PYPL240510P00066000 | 2024-05-10 3:57PM EDT | 66.00 | 3.07 | 2.94 | 4.15 | +1.35 | +78.49% | 181 | 1,866 | 115.23% |
| PYPL240510P00067000 | 2024-05-10 3:37PM EDT | 67.00 | 4.07 | 2.54 | 4.80 | +0.82 | +25.23% | 79 | 220 | 161.52% |
| PYPL240510P00068000 | 2024-05-10 2:53PM EDT | 68.00 | 4.84 | 4.35 | 5.80 | +0.99 | +25.71% | 28 | 518 | 59.38% |
| PYPL240510P00069000 | 2024-05-10 1:35PM EDT | 69.00 | 5.74 | 5.70 | 6.80 | +0.41 | +7.69% | 2 | 144 | 129.69% |
| PYPL240510P00070000 | 2024-05-09 3:09PM EDT | 70.00 | 5.55 | 6.30 | 7.40 | 0.00 | - | 12 | 3 | 169.53% |
| PYPL240510P00071000 | 2024-05-08 3:53PM EDT | 71.00 | 6.80 | 7.40 | 8.80 | 0.00 | - | 435 | 0 | 112.50% |
| PYPL240510P00072000 | 2024-05-08 3:53PM EDT | 72.00 | 7.60 | 8.00 | 9.80 | 0.00 | - | 30 | 0 | 254.30% |
| PYPL240510P00073000 | 2024-05-06 9:31AM EDT | 73.00 | 6.90 | 9.65 | 10.80 | 0.00 | - | 3 | 0 | 179.69% |
| PYPL240510P00074000 | 2024-05-08 3:15PM EDT | 74.00 | 10.05 | 10.40 | 11.80 | 0.00 | - | 16 | 5 | 145.31% |
| PYPL240510P00075000 | 2024-05-03 9:49AM EDT | 75.00 | 8.60 | 11.45 | 12.80 | 0.00 | - | 1 | 0 | 169.53% |
| PYPL240510P00076000 | 2024-05-08 3:54PM EDT | 76.00 | 12.10 | 12.00 | 13.80 | 0.00 | - | 2 | 0 | 317.19% |
| PYPL240510P00077000 | 2024-05-09 3:09PM EDT | 77.00 | 12.55 | 13.40 | 14.80 | 0.00 | - | 42 | 8 | 175.00% |
| PYPL240510P00078000 | 2024-05-08 3:10PM EDT | 78.00 | 14.15 | 14.00 | 15.80 | 0.00 | - | 15 | 5 | 345.70% |
| PYPL240510P00080000 | 2024-05-08 3:07PM EDT | 80.00 | 16.00 | 16.40 | 17.80 | 0.00 | - | 13 | 3 | 201.56% |
| PYPL240510P00085000 | 2024-05-10 9:43AM EDT | 85.00 | 20.60 | 20.95 | 22.80 | -0.55 | -2.60% | 1 | 4 | 436.13% |
| PYPL240510P00090000 | 2024-05-02 12:16PM EDT | 90.00 | 24.05 | 25.10 | 27.35 | 0.00 | - | - | 0 | 399.61% |
© 2024 Yahoo. Tutti i diritti riservati.