Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,66-3,87 (-4,93%)
Alla chiusura: 04:00PM EST
74,67 +0,01 (+0,01%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221209C000500002022-11-04 10:28AM EST50.0024.2524.4525.050.00-22141.41%
PYPL221209C000600002022-11-08 3:33PM EST60.0022.0014.4515.000.00--179.30%
PYPL221209C000650002022-12-02 3:38PM EST65.009.709.6010.05-6.35-39.56%16264.75%
PYPL221209C000670002022-12-02 3:39PM EST67.007.807.707.95-3.50-30.97%2753.32%
PYPL221209C000700002022-12-02 2:50PM EST70.005.204.905.15-3.60-40.91%577750.59%
PYPL221209C000710002022-12-02 3:55PM EST71.004.204.154.35-3.35-44.37%6911850.00%
PYPL221209C000720002022-12-02 3:54PM EST72.003.413.403.50-3.27-48.95%2115246.39%
PYPL221209C000730002022-12-02 3:59PM EST73.002.742.702.76-2.26-45.20%3192644.39%
PYPL221209C000740002022-12-02 3:59PM EST74.002.112.082.15-2.94-58.22%1,6366743.85%
PYPL221209C000750002022-12-02 3:59PM EST75.001.571.571.61-2.53-61.71%1,47626742.92%
PYPL221209C000760002022-12-02 3:59PM EST76.001.171.151.18-2.38-67.04%2,47862142.53%
PYPL221209C000770002022-12-02 3:59PM EST77.000.840.810.84-1.99-70.32%7,2791,05542.24%
PYPL221209C000780002022-12-02 3:59PM EST78.000.590.590.60-1.77-75.00%1,16793342.63%
PYPL221209C000790002022-12-02 3:58PM EST79.000.400.410.42-1.41-77.90%1,20691443.02%
PYPL221209C000800002022-12-02 3:59PM EST80.000.310.280.30-1.10-78.01%2,5202,93343.95%
PYPL221209C000810002022-12-02 3:58PM EST81.000.200.200.22-0.88-81.48%88669145.12%
PYPL221209C000820002022-12-02 3:59PM EST82.000.150.150.17-0.68-81.93%44077146.97%
PYPL221209C000830002022-12-02 3:55PM EST83.000.120.110.13-0.46-79.31%36958348.54%
PYPL221209C000840002022-12-02 3:59PM EST84.000.100.090.10-0.35-77.78%4061,08550.00%
PYPL221209C000850002022-12-02 3:55PM EST85.000.080.080.09-0.27-77.14%13,46811,69752.34%
PYPL221209C000860002022-12-02 3:56PM EST86.000.060.050.07-0.20-76.92%35253452.93%
PYPL221209C000870002022-12-02 2:46PM EST87.000.050.050.06-0.15-75.00%18629955.66%
PYPL221209C000880002022-12-02 3:22PM EST88.000.050.030.05-0.09-64.29%1933356.25%
PYPL221209C000890002022-12-02 2:57PM EST89.000.030.030.04-0.09-75.00%14532158.59%
PYPL221209C000900002022-12-02 3:54PM EST90.000.020.020.03-0.09-81.82%1852,44658.59%
PYPL221209C000910002022-12-02 1:52PM EST91.000.020.020.03-0.06-75.00%329761.72%
PYPL221209C000920002022-12-02 2:59PM EST92.000.030.020.03-0.05-62.50%5919064.84%
PYPL221209C000930002022-12-02 11:16AM EST93.000.030.010.02-0.02-40.00%230964.06%
PYPL221209C000940002022-11-30 2:39PM EST94.000.030.010.020.00-399966.41%
PYPL221209C000950002022-12-02 11:41AM EST95.000.020.010.02-0.01-33.33%2868568.75%
PYPL221209C000960002022-12-02 3:35PM EST96.000.010.010.02-0.02-66.67%1525071.88%
PYPL221209C000970002022-12-02 1:21PM EST97.000.010.000.01-0.01-50.00%112165.63%
PYPL221209C000980002022-12-01 2:39PM EST98.000.020.000.010.00-29668.75%
PYPL221209C000990002022-11-30 9:43AM EST99.000.020.000.010.00-17971.88%
PYPL221209C001000002022-12-02 12:28PM EST100.000.010.000.01-0.02-66.67%25269771.88%
PYPL221209C001010002022-12-02 10:25AM EST101.000.010.000.010.00-2312075.00%
PYPL221209C001050002022-12-01 10:21AM EST105.000.010.000.010.00-2822584.38%
PYPL221209C001100002022-12-02 2:30PM EST110.000.010.000.010.00-559693.75%
PYPL221209C001150002022-11-25 10:49AM EST115.000.010.000.010.00-1245103.13%
PYPL221209C001200002022-11-23 12:59PM EST120.000.010.000.010.00-125112.50%
PYPL221209C001250002022-11-07 12:03PM EST125.000.020.000.010.00-23121.88%
PYPL221209C001300002022-11-22 9:56AM EST130.000.010.000.010.00-12131.25%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL221209P000500002022-11-29 9:30AM EST50.000.010.000.010.00-175100.00%
PYPL221209P000550002022-12-02 9:38AM EST55.000.010.000.010.00-147478.13%
PYPL221209P000600002022-12-02 3:38PM EST60.000.020.000.02+0.01+100.00%5986462.50%
PYPL221209P000650002022-12-02 3:46PM EST65.000.040.030.05+0.02+100.00%5944950.00%
PYPL221209P000670002022-12-02 3:45PM EST67.000.080.080.10+0.02+33.33%14526147.85%
PYPL221209P000680002022-12-02 3:59PM EST68.000.130.130.14+0.05+62.50%39828345.70%
PYPL221209P000690002022-12-02 3:59PM EST69.000.200.200.22+0.10+100.00%25321645.02%
PYPL221209P000700002022-12-02 3:59PM EST70.000.320.320.33+0.18+128.57%91358144.04%
PYPL221209P000710002022-12-02 3:59PM EST71.000.480.460.49+0.29+152.63%1,63922743.26%
PYPL221209P000720002022-12-02 3:59PM EST72.000.700.700.71+0.40+133.33%1,90998442.53%
PYPL221209P000730002022-12-02 3:59PM EST73.000.970.971.01+0.58+148.72%1,03637342.04%
PYPL221209P000740002022-12-02 3:59PM EST74.001.391.341.39+0.81+139.66%82723141.41%
PYPL221209P000750002022-12-02 3:59PM EST75.001.851.811.87+1.08+140.26%2,40356141.02%
PYPL221209P000760002022-12-02 3:56PM EST76.002.432.382.43+1.40+135.92%97044140.28%
PYPL221209P000770002022-12-02 3:59PM EST77.003.053.053.15+1.72+129.32%1,98231641.41%
PYPL221209P000780002022-12-02 3:57PM EST78.003.843.803.90+2.09+119.43%23856541.41%
PYPL221209P000790002022-12-02 3:56PM EST79.004.704.604.75+2.45+108.89%22361842.68%
PYPL221209P000800002022-12-02 3:48PM EST80.005.535.455.65+2.73+97.50%1411,87444.34%
PYPL221209P000810002022-12-02 3:51PM EST81.006.586.356.60+3.13+90.72%5467747.27%
PYPL221209P000820002022-12-02 3:36PM EST82.007.407.357.60+3.14+73.71%2967152.25%
PYPL221209P000830002022-12-02 10:30AM EST83.007.508.158.60+2.32+44.79%314257.03%
PYPL221209P000840002022-12-02 3:21PM EST84.008.859.259.50+3.10+53.91%2812455.08%
PYPL221209P000850002022-12-02 3:26PM EST85.009.8910.2010.50+3.04+44.38%4222459.38%
PYPL221209P000860002022-12-02 1:16PM EST86.0010.9711.1511.50+3.27+42.47%1310063.48%
PYPL221209P000870002022-12-01 10:21AM EST87.008.6512.0512.550.00-112371.48%
PYPL221209P000880002022-12-02 12:46PM EST88.0012.6413.0013.55+0.09+0.72%15975.59%
PYPL221209P000890002022-12-01 1:56PM EST89.0010.7414.1514.550.00-107250.00%
PYPL221209P000900002022-12-02 3:27PM EST90.0014.8615.1015.50+4.53+43.85%149778.91%
PYPL221209P000910002022-12-02 2:09PM EST91.0016.0616.1016.55+5.31+49.40%210887.11%
PYPL221209P000920002022-12-02 2:00PM EST92.0017.1517.2517.50+5.75+50.44%39767.97%
PYPL221209P000930002022-11-22 10:28AM EST93.0014.1418.0018.600.00-24598.73%
PYPL221209P000940002022-11-30 3:30PM EST94.0015.5019.0519.550.00-1033698.05%
PYPL221209P000950002022-11-18 2:02PM EST95.0010.6320.0520.650.00-6065.63%
PYPL221209P000960002022-11-29 9:31AM EST96.0017.7521.0521.550.00-10105.08%
PYPL221209P000970002022-11-21 3:00PM EST97.0016.0422.0522.600.00-20113.09%
PYPL221209P000980002022-11-10 10:00AM EST98.008.3523.1023.550.00-99111.72%
PYPL221209P000990002022-11-15 11:43AM EST99.009.1618.6018.950.00-110.00%
PYPL221209P001000002022-11-30 11:19AM EST100.0023.8525.1025.550.00-10118.36%
PYPL221209P001010002022-11-28 9:34AM EST101.0018.7526.0026.600.00-10126.37%
PYPL221209P001100002022-11-21 10:00AM EST110.0026.4435.0535.600.00--0153.71%