Italia Markets open in 21 mins

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
76,72+3,51 (+4,79%)
Alla chiusura: 04:00PM EDT
76,75 +0,03 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616C000350002022-08-03 10:36AM EDT35.0065.9064.9066.300.00-12501.12%
PYPL230616C000375002022-08-05 2:59PM EDT37.5059.6262.8064.000.00--18465.92%
PYPL230616C000400002022-08-05 2:59PM EDT40.0057.3760.1561.650.00--56430.71%
PYPL230616C000425002022-07-29 2:55PM EDT42.5047.0558.0059.250.00--22403.71%
PYPL230616C000450002022-07-29 10:30AM EDT45.0045.9055.7556.900.00--10379.39%
PYPL230616C000475002022-07-29 11:38AM EDT47.5043.1053.4554.900.00--33359.45%
PYPL230616C000500002022-08-04 1:09PM EDT50.0050.5551.7552.350.00--110341.50%
PYPL230616C000550002022-08-01 1:37PM EDT55.0038.2047.1548.050.00--24307.35%
PYPL230616C000600002022-08-04 11:04AM EDT60.0041.1343.1043.850.00-1072280.69%
PYPL230616C000625002022-08-01 12:09PM EDT62.5032.9841.3541.800.00--2269.91%
PYPL230616C000650002022-08-05 11:05AM EDT65.0036.4539.3539.850.00-1122258.90%
PYPL230616C000675002022-08-08 9:30AM EDT67.5035.1037.4037.950.00--38248.76%
PYPL230616C000700002022-08-10 12:30PM EDT70.0034.3735.5035.90-0.71-2.02%6318238.53%
PYPL230616C000725002022-08-11 11:47AM EDT72.5034.2533.6034.10+1.65+5.06%3,1723,278229.64%
PYPL230616C000750002022-08-11 12:18PM EDT75.0033.0031.7532.25+3.36+11.34%6257220.97%
PYPL230616C000775002022-08-09 10:33AM EDT77.5026.3530.1030.500.00-1158213.64%
PYPL230616C000800002022-08-11 1:46PM EDT80.0029.4228.4028.85+4.73+19.16%21,022206.57%
PYPL230616C000825002022-08-11 12:55PM EDT82.5028.2026.5527.15+4.80+20.51%6150198.84%
PYPL230616C000850002022-08-11 10:18AM EDT85.0027.5025.2025.60+4.94+21.90%3329193.51%
PYPL230616C000875002022-08-11 10:07AM EDT87.5025.5023.5524.05+4.26+20.06%11,795187.09%
PYPL230616C000900002022-08-11 11:39AM EDT90.0022.8522.0022.55+3.85+20.26%752,292181.16%
PYPL230616C000925002022-08-11 12:28PM EDT92.5022.0020.7521.15+3.80+20.88%3157176.56%
PYPL230616C000950002022-08-11 1:44PM EDT95.0020.3019.4019.75+3.86+23.48%10320171.52%
PYPL230616C000975002022-08-10 3:03PM EDT97.5017.8018.2018.55+1.05+6.27%2210167.57%
PYPL230616C001000002022-08-11 1:49PM EDT100.0017.7717.0017.35+3.67+26.03%5501,816163.48%
PYPL230616C001050002022-08-11 1:35PM EDT105.0015.3514.7015.05+3.16+25.92%1251,553155.55%
PYPL230616C001100002022-08-11 2:06PM EDT110.0012.9512.8013.10+1.56+13.70%3562,102149.49%
PYPL230616C001150002022-08-11 1:03PM EDT115.0011.7010.9511.30+2.80+31.46%311,213143.41%
PYPL230616C001200002022-08-11 2:03PM EDT120.009.759.409.70+2.10+27.45%131,301138.28%
PYPL230616C001250002022-08-11 2:04PM EDT125.008.358.058.35+1.45+21.01%211,475133.97%
PYPL230616C001300002022-08-11 10:46AM EDT130.007.306.857.20+1.55+26.96%491,097130.19%
PYPL230616C001350002022-08-11 11:51AM EDT135.006.005.856.15+1.00+20.00%51,113126.79%
PYPL230616C001400002022-08-11 11:45AM EDT140.005.225.005.25+0.67+14.73%6367123.87%
PYPL230616C001450002022-08-11 9:30AM EDT145.004.854.254.50+1.35+38.57%1471121.29%
PYPL230616C001500002022-08-11 12:58PM EDT150.004.003.653.85+1.03+34.68%42,931119.17%
PYPL230616C001550002022-08-09 2:26PM EDT155.002.513.103.300.00-14121117.13%
PYPL230616C001600002022-08-11 12:58PM EDT160.002.932.662.80+0.77+35.65%6210115.31%
PYPL230616C001650002022-08-11 12:49PM EDT165.002.502.262.42+0.41+19.62%33325113.79%
PYPL230616C001700002022-08-10 10:52AM EDT170.001.841.942.10+0.04+2.22%19223112.62%
PYPL230616C001750002022-08-09 11:07AM EDT175.001.441.631.800.00-466900111.13%
PYPL230616C001800002022-08-11 11:49AM EDT180.001.501.431.54+0.15+11.11%7585110.25%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL230616P000350002022-08-10 10:30AM EDT35.000.480.160.80-0.02-4.00%12696.68%
PYPL230616P000375002022-08-10 2:42PM EDT37.500.540.270.93-0.83-60.58%-1293.46%
PYPL230616P000400002022-08-11 10:54AM EDT40.000.520.470.95-0.35-40.23%112589.45%
PYPL230616P000425002022-08-03 1:11PM EDT42.501.070.521.220.00-117386.43%
PYPL230616P000450002022-08-09 11:50AM EDT45.001.290.661.180.00-1865880.57%
PYPL230616P000475002022-08-09 11:50AM EDT47.501.531.011.540.00-7826980.76%
PYPL230616P000500002022-08-10 3:51PM EDT50.001.501.461.59-0.31-17.13%4796678.03%
PYPL230616P000550002022-08-10 1:49PM EDT55.002.131.982.15-0.17-7.39%227371.78%
PYPL230616P000600002022-08-11 9:56AM EDT60.002.622.652.84-0.63-19.38%11,00965.61%
PYPL230616P000625002022-08-10 3:02PM EDT62.503.243.103.20-0.21-6.09%222962.55%
PYPL230616P000650002022-08-11 11:09AM EDT65.003.503.503.65-0.40-10.26%62,30759.23%
PYPL230616P000675002022-08-10 2:03PM EDT67.504.154.004.15-0.20-4.60%6437356.06%
PYPL230616P000700002022-08-11 10:43AM EDT70.004.404.504.70-0.95-17.76%12,18452.56%
PYPL230616P000725002022-08-11 2:18PM EDT72.505.105.105.25-0.95-15.70%2068849.43%
PYPL230616P000750002022-08-10 2:05PM EDT75.005.955.755.90-0.80-11.85%14,45545.62%
PYPL230616P000775002022-08-10 2:05PM EDT77.506.656.406.60-0.60-8.28%142541.37%
PYPL230616P000800002022-08-11 11:21AM EDT80.007.197.157.30-1.01-12.32%285036.13%
PYPL230616P000825002022-08-11 9:36AM EDT82.507.547.958.15-1.06-12.33%161130.40%
PYPL230616P000850002022-08-11 11:51AM EDT85.008.878.758.95-0.58-6.14%1542620.80%
PYPL230616P000875002022-08-10 10:20AM EDT87.5010.259.7010.05-0.40-3.76%53780.00%
PYPL230616P000900002022-08-11 1:10PM EDT90.0010.5010.6511.00-1.95-15.66%173,6400.00%
PYPL230616P000925002022-08-11 2:12PM EDT92.5011.8111.6512.00-1.09-8.45%28420.00%
PYPL230616P000950002022-08-11 1:57PM EDT95.0012.6512.8013.15-1.45-10.28%17450.00%
PYPL230616P000975002022-08-10 2:03PM EDT97.5014.3513.9514.35-1.00-6.51%6111,1130.00%
PYPL230616P001000002022-08-11 9:49AM EDT100.0014.8515.2515.55-2.75-15.62%3011,0450.00%
PYPL230616P001050002022-08-11 12:59PM EDT105.0017.4517.9018.35-3.25-15.70%158840.00%
PYPL230616P001100002022-08-11 1:27PM EDT110.0020.4520.8521.25-1.81-8.13%654090.00%
PYPL230616P001150002022-08-11 1:26PM EDT115.0023.4024.0524.50-2.40-9.30%636850.00%
PYPL230616P001200002022-08-10 3:38PM EDT120.0027.9027.4027.80-1.25-4.29%353810.00%
PYPL230616P001250002022-08-03 3:35PM EDT125.0032.4531.0531.600.00-1342870.00%
PYPL230616P001300002022-08-11 12:55PM EDT130.0034.0134.9035.30-4.34-11.32%3104650.00%
PYPL230616P001350002022-07-28 1:00PM EDT135.0052.0039.0039.450.00--3130.00%
PYPL230616P001400002022-08-04 12:02PM EDT140.0045.2043.2043.500.00-504150.00%
PYPL230616P001450002022-08-08 1:31PM EDT145.0049.7947.5048.050.00-251070.00%
PYPL230616P001500002022-08-11 10:01AM EDT150.0050.3252.0552.40-4.70-8.54%53880.00%
PYPL230616P001550002022-08-02 12:31PM EDT155.0066.0556.6556.950.00-5450.00%
PYPL230616P001600002022-08-11 9:48AM EDT160.0059.8661.3061.70-2.64-4.22%15140.00%
PYPL230616P001650002022-07-27 12:52PM EDT165.0079.3766.1066.500.00--110.00%
PYPL230616P001700002022-08-10 10:14AM EDT170.0072.4370.7071.50+72.43--10.00%
PYPL230616P001750002022-08-04 9:32AM EDT175.0077.5775.5576.500.00--00.00%
PYPL230616P001800002022-07-13 3:37PM EDT180.00108.3080.5081.550.00--00.00%