Italia Markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,65+2,04 (+3,54%)
Alla chiusura: 04:00PM EST
59,65 0,00 (0,00%)
Dopo ore: 04:05PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL231201C000390002023-11-30 3:54PM EST39.0018.6520.5020.600.00--40.00%
PYPL231201C000400002023-12-01 12:39PM EST40.0019.2119.2519.65+0.81+4.40%1550.00%
PYPL231201C000420002023-11-30 3:54PM EST42.0015.6517.5017.600.00-120.00%
PYPL231201C000430002023-11-20 9:54AM EST43.0013.8016.5016.600.00-120.00%
PYPL231201C000440002023-11-30 3:54PM EST44.0013.6515.5015.600.00-1110.00%
PYPL231201C000450002023-11-21 2:38PM EST45.0010.6014.5014.650.00-21250.00%
PYPL231201C000460002023-11-30 1:40PM EST46.0011.5013.5013.650.00-31850.00%
PYPL231201C000470002023-11-30 3:50PM EST47.0010.6012.5012.650.00-5950.00%
PYPL231201C000480002023-11-15 10:09AM EST48.0010.0011.5011.600.00-140.00%
PYPL231201C000485002023-11-20 10:23AM EST48.508.3610.7011.100.00--20.00%
PYPL231201C000490002023-11-13 2:55PM EST49.005.5010.5010.600.00-120.00%
PYPL231201C000495002023-11-28 10:17AM EST49.507.3210.0010.100.00-220.00%
PYPL231201C000500002023-12-01 12:39PM EST50.009.209.509.65+1.60+21.05%16150.00%
PYPL231201C000510002023-12-01 2:34PM EST51.008.688.508.60+1.88+27.65%21510.00%
PYPL231201C000520002023-12-01 3:35PM EST52.007.787.507.65+0.77+10.98%2218050.00%
PYPL231201C000530002023-12-01 12:22PM EST53.006.606.506.60+1.85+38.95%91650.00%
PYPL231201C000540002023-12-01 2:30PM EST54.005.495.505.65+1.81+49.18%5625750.00%
PYPL231201C000550002023-12-01 3:45PM EST55.004.594.504.65+1.91+71.27%2271,16450.00%
PYPL231201C000560002023-12-01 3:33PM EST56.003.753.503.60+2.07+123.21%2171,4960.00%
PYPL231201C000570002023-12-01 3:48PM EST57.002.572.542.62+1.73+205.95%2,1616,5680.00%
PYPL231201C000580002023-12-01 3:48PM EST58.001.541.511.58+1.26+450.00%7,2846,3560.00%
PYPL231201C000590002023-12-01 3:50PM EST59.000.600.550.66+0.52+650.00%11,1306,40513.28%
PYPL231201C000600002023-12-01 3:49PM EST60.000.010.000.01-0.03-75.00%18,7467,5038.20%
PYPL231201C000610002023-12-01 3:03PM EST61.000.010.000.01-0.02-66.67%9573,80723.44%
PYPL231201C000620002023-12-01 3:49PM EST62.000.010.000.01-0.01-50.00%602,24036.72%
PYPL231201C000630002023-12-01 2:23PM EST63.000.020.000.03+0.01+100.00%151,05853.13%
PYPL231201C000640002023-11-30 2:16PM EST64.000.010.000.010.00-244856.25%
PYPL231201C000650002023-12-01 3:08PM EST65.000.030.000.01+0.02+200.00%262,13265.63%
PYPL231201C000660002023-11-30 10:37AM EST66.000.010.000.050.00-1862495.31%
PYPL231201C000670002023-12-01 2:19PM EST67.000.030.000.01+0.02+200.00%11,92787.50%
PYPL231201C000680002023-11-30 3:11PM EST68.000.010.000.010.00-159696.88%
PYPL231201C000690002023-11-20 12:19PM EST69.000.020.000.010.00-25108106.25%
PYPL231201C000700002023-11-30 12:54PM EST70.000.010.000.010.00-1327115.63%
PYPL231201C000750002023-11-21 11:44AM EST75.000.010.000.010.00-2260156.25%
PYPL231201C000800002023-11-13 12:40PM EST80.000.010.000.010.00-1089196.88%
PYPL231201C000850002023-11-29 9:51AM EST85.000.010.000.500.00-40261392.19%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL231201P000350002023-11-08 9:55AM EST35.000.010.000.010.00-2579350.00%
PYPL231201P000390002023-10-31 2:40PM EST39.000.170.000.020.00-12306.25%
PYPL231201P000400002023-11-17 1:40PM EST40.000.010.000.020.00-2339293.75%
PYPL231201P000410002023-11-02 8:34AM EST41.000.050.000.020.00-315275.00%
PYPL231201P000420002023-11-15 3:12PM EST42.000.030.000.020.00-14797256.25%
PYPL231201P000430002023-11-22 10:17AM EST43.000.010.000.020.00-1481243.75%
PYPL231201P000440002023-11-10 11:44AM EST44.000.020.000.020.00-240265225.00%
PYPL231201P000450002023-11-24 9:33AM EST45.000.020.000.020.00-10380212.50%
PYPL231201P000460002023-11-28 1:00PM EST46.000.010.000.010.00-2584181.25%
PYPL231201P000470002023-11-24 9:41AM EST47.000.010.000.010.00-6118168.75%
PYPL231201P000480002023-11-24 11:43AM EST48.000.020.000.020.00-23,468168.75%
PYPL231201P000485002023-11-27 9:38AM EST48.500.010.000.020.00-1023159.38%
PYPL231201P000490002023-11-27 10:53AM EST49.000.010.000.010.00-10205143.75%
PYPL231201P000495002023-11-24 9:38AM EST49.500.020.000.020.00-100415146.88%
PYPL231201P000500002023-12-01 3:49PM EST50.000.010.000.010.00-244,918128.13%
PYPL231201P000510002023-11-29 2:02PM EST51.000.010.000.010.00-2940115.63%
PYPL231201P000520002023-12-01 10:50AM EST52.000.020.000.020.00-62,358112.50%
PYPL231201P000530002023-12-01 12:03PM EST53.000.020.000.010.00-31,18487.50%
PYPL231201P000540002023-12-01 2:58PM EST54.000.010.000.010.00-561,67275.00%
PYPL231201P000550002023-12-01 2:45PM EST55.000.010.000.01-0.01-50.00%1781,70665.63%
PYPL231201P000560002023-12-01 3:33PM EST56.000.010.000.01-0.04-80.00%2374,07651.56%
PYPL231201P000570002023-12-01 3:23PM EST57.000.010.000.01-0.17-94.44%1,6462,62342.19%
PYPL231201P000580002023-12-01 3:43PM EST58.000.010.000.01-0.61-98.39%1,9493,39528.13%
PYPL231201P000590002023-12-01 3:35PM EST59.000.010.000.01-1.43-99.31%2,33437813.28%
PYPL231201P000600002023-12-01 3:44PM EST60.000.410.430.50-1.90-82.25%15618423.44%
PYPL231201P000610002023-12-01 10:53AM EST61.001.491.421.49-1.86-55.52%711546.29%
PYPL231201P000620002023-12-01 2:10PM EST62.002.552.392.49-1.80-41.38%22358.20%
PYPL231201P000630002023-11-30 3:54PM EST63.005.353.403.500.00-2676.95%
PYPL231201P000640002023-11-30 3:54PM EST64.006.354.404.500.00-1092.97%
PYPL231201P000650002023-12-01 11:21AM EST65.006.515.405.50-0.84-11.43%22108.20%
PYPL231201P000660002023-11-30 3:50PM EST66.008.406.356.500.00-10115.63%
PYPL231201P000670002023-11-30 3:50PM EST67.009.407.357.500.00-32129.30%
PYPL231201P000680002023-11-29 10:26AM EST68.008.748.358.50-0.31-3.43%22142.19%
PYPL231201P000690002023-11-30 3:50PM EST69.0011.409.359.500.00-32154.69%
PYPL231201P000700002023-11-30 3:50PM EST70.0012.4010.4010.500.00-33176.17%
PYPL231201P000750002023-11-28 2:53PM EST75.0016.5015.4015.500.00-40235.16%
PYPL231201P000800002023-11-28 2:29PM EST80.0021.6820.3520.500.00-680275.00%