PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231201C00039000 | 2023-11-30 3:54PM EST | 39.00 | 18.65 | 20.50 | 20.60 | 0.00 | - | - | 4 | 0.00% |
| PYPL231201C00040000 | 2023-12-01 12:39PM EST | 40.00 | 19.21 | 19.25 | 19.65 | +0.81 | +4.40% | 1 | 5 | 50.00% |
| PYPL231201C00042000 | 2023-11-30 3:54PM EST | 42.00 | 15.65 | 17.50 | 17.60 | 0.00 | - | 1 | 2 | 0.00% |
| PYPL231201C00043000 | 2023-11-20 9:54AM EST | 43.00 | 13.80 | 16.50 | 16.60 | 0.00 | - | 1 | 2 | 0.00% |
| PYPL231201C00044000 | 2023-11-30 3:54PM EST | 44.00 | 13.65 | 15.50 | 15.60 | 0.00 | - | 1 | 11 | 0.00% |
| PYPL231201C00045000 | 2023-11-21 2:38PM EST | 45.00 | 10.60 | 14.50 | 14.65 | 0.00 | - | 2 | 12 | 50.00% |
| PYPL231201C00046000 | 2023-11-30 1:40PM EST | 46.00 | 11.50 | 13.50 | 13.65 | 0.00 | - | 3 | 18 | 50.00% |
| PYPL231201C00047000 | 2023-11-30 3:50PM EST | 47.00 | 10.60 | 12.50 | 12.65 | 0.00 | - | 5 | 9 | 50.00% |
| PYPL231201C00048000 | 2023-11-15 10:09AM EST | 48.00 | 10.00 | 11.50 | 11.60 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL231201C00048500 | 2023-11-20 10:23AM EST | 48.50 | 8.36 | 10.70 | 11.10 | 0.00 | - | - | 2 | 0.00% |
| PYPL231201C00049000 | 2023-11-13 2:55PM EST | 49.00 | 5.50 | 10.50 | 10.60 | 0.00 | - | 1 | 2 | 0.00% |
| PYPL231201C00049500 | 2023-11-28 10:17AM EST | 49.50 | 7.32 | 10.00 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL231201C00050000 | 2023-12-01 12:39PM EST | 50.00 | 9.20 | 9.50 | 9.65 | +1.60 | +21.05% | 1 | 61 | 50.00% |
| PYPL231201C00051000 | 2023-12-01 2:34PM EST | 51.00 | 8.68 | 8.50 | 8.60 | +1.88 | +27.65% | 2 | 151 | 0.00% |
| PYPL231201C00052000 | 2023-12-01 3:35PM EST | 52.00 | 7.78 | 7.50 | 7.65 | +0.77 | +10.98% | 22 | 180 | 50.00% |
| PYPL231201C00053000 | 2023-12-01 12:22PM EST | 53.00 | 6.60 | 6.50 | 6.60 | +1.85 | +38.95% | 9 | 165 | 0.00% |
| PYPL231201C00054000 | 2023-12-01 2:30PM EST | 54.00 | 5.49 | 5.50 | 5.65 | +1.81 | +49.18% | 56 | 257 | 50.00% |
| PYPL231201C00055000 | 2023-12-01 3:45PM EST | 55.00 | 4.59 | 4.50 | 4.65 | +1.91 | +71.27% | 227 | 1,164 | 50.00% |
| PYPL231201C00056000 | 2023-12-01 3:33PM EST | 56.00 | 3.75 | 3.50 | 3.60 | +2.07 | +123.21% | 217 | 1,496 | 0.00% |
| PYPL231201C00057000 | 2023-12-01 3:48PM EST | 57.00 | 2.57 | 2.54 | 2.62 | +1.73 | +205.95% | 2,161 | 6,568 | 0.00% |
| PYPL231201C00058000 | 2023-12-01 3:48PM EST | 58.00 | 1.54 | 1.51 | 1.58 | +1.26 | +450.00% | 7,284 | 6,356 | 0.00% |
| PYPL231201C00059000 | 2023-12-01 3:50PM EST | 59.00 | 0.60 | 0.55 | 0.66 | +0.52 | +650.00% | 11,130 | 6,405 | 13.28% |
| PYPL231201C00060000 | 2023-12-01 3:49PM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 18,746 | 7,503 | 8.20% |
| PYPL231201C00061000 | 2023-12-01 3:03PM EST | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 957 | 3,807 | 23.44% |
| PYPL231201C00062000 | 2023-12-01 3:49PM EST | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 2,240 | 36.72% |
| PYPL231201C00063000 | 2023-12-01 2:23PM EST | 63.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 1,058 | 53.13% |
| PYPL231201C00064000 | 2023-11-30 2:16PM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 448 | 56.25% |
| PYPL231201C00065000 | 2023-12-01 3:08PM EST | 65.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 26 | 2,132 | 65.63% |
| PYPL231201C00066000 | 2023-11-30 10:37AM EST | 66.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 624 | 95.31% |
| PYPL231201C00067000 | 2023-12-01 2:19PM EST | 67.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,927 | 87.50% |
| PYPL231201C00068000 | 2023-11-30 3:11PM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 596 | 96.88% |
| PYPL231201C00069000 | 2023-11-20 12:19PM EST | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 108 | 106.25% |
| PYPL231201C00070000 | 2023-11-30 12:54PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 115.63% |
| PYPL231201C00075000 | 2023-11-21 11:44AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 260 | 156.25% |
| PYPL231201C00080000 | 2023-11-13 12:40PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 196.88% |
| PYPL231201C00085000 | 2023-11-29 9:51AM EST | 85.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 40 | 261 | 392.19% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL231201P00035000 | 2023-11-08 9:55AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 579 | 350.00% |
| PYPL231201P00039000 | 2023-10-31 2:40PM EST | 39.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 306.25% |
| PYPL231201P00040000 | 2023-11-17 1:40PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 339 | 293.75% |
| PYPL231201P00041000 | 2023-11-02 8:34AM EST | 41.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 15 | 275.00% |
| PYPL231201P00042000 | 2023-11-15 3:12PM EST | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 147 | 97 | 256.25% |
| PYPL231201P00043000 | 2023-11-22 10:17AM EST | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 481 | 243.75% |
| PYPL231201P00044000 | 2023-11-10 11:44AM EST | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 240 | 265 | 225.00% |
| PYPL231201P00045000 | 2023-11-24 9:33AM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 380 | 212.50% |
| PYPL231201P00046000 | 2023-11-28 1:00PM EST | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 584 | 181.25% |
| PYPL231201P00047000 | 2023-11-24 9:41AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 118 | 168.75% |
| PYPL231201P00048000 | 2023-11-24 11:43AM EST | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,468 | 168.75% |
| PYPL231201P00048500 | 2023-11-27 9:38AM EST | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 23 | 159.38% |
| PYPL231201P00049000 | 2023-11-27 10:53AM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 205 | 143.75% |
| PYPL231201P00049500 | 2023-11-24 9:38AM EST | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 415 | 146.88% |
| PYPL231201P00050000 | 2023-12-01 3:49PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,918 | 128.13% |
| PYPL231201P00051000 | 2023-11-29 2:02PM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 940 | 115.63% |
| PYPL231201P00052000 | 2023-12-01 10:50AM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,358 | 112.50% |
| PYPL231201P00053000 | 2023-12-01 12:03PM EST | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,184 | 87.50% |
| PYPL231201P00054000 | 2023-12-01 2:58PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,672 | 75.00% |
| PYPL231201P00055000 | 2023-12-01 2:45PM EST | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 1,706 | 65.63% |
| PYPL231201P00056000 | 2023-12-01 3:33PM EST | 56.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 237 | 4,076 | 51.56% |
| PYPL231201P00057000 | 2023-12-01 3:23PM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,646 | 2,623 | 42.19% |
| PYPL231201P00058000 | 2023-12-01 3:43PM EST | 58.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 1,949 | 3,395 | 28.13% |
| PYPL231201P00059000 | 2023-12-01 3:35PM EST | 59.00 | 0.01 | 0.00 | 0.01 | -1.43 | -99.31% | 2,334 | 378 | 13.28% |
| PYPL231201P00060000 | 2023-12-01 3:44PM EST | 60.00 | 0.41 | 0.43 | 0.50 | -1.90 | -82.25% | 156 | 184 | 23.44% |
| PYPL231201P00061000 | 2023-12-01 10:53AM EST | 61.00 | 1.49 | 1.42 | 1.49 | -1.86 | -55.52% | 7 | 115 | 46.29% |
| PYPL231201P00062000 | 2023-12-01 2:10PM EST | 62.00 | 2.55 | 2.39 | 2.49 | -1.80 | -41.38% | 2 | 23 | 58.20% |
| PYPL231201P00063000 | 2023-11-30 3:54PM EST | 63.00 | 5.35 | 3.40 | 3.50 | 0.00 | - | 2 | 6 | 76.95% |
| PYPL231201P00064000 | 2023-11-30 3:54PM EST | 64.00 | 6.35 | 4.40 | 4.50 | 0.00 | - | 1 | 0 | 92.97% |
| PYPL231201P00065000 | 2023-12-01 11:21AM EST | 65.00 | 6.51 | 5.40 | 5.50 | -0.84 | -11.43% | 2 | 2 | 108.20% |
| PYPL231201P00066000 | 2023-11-30 3:50PM EST | 66.00 | 8.40 | 6.35 | 6.50 | 0.00 | - | 1 | 0 | 115.63% |
| PYPL231201P00067000 | 2023-11-30 3:50PM EST | 67.00 | 9.40 | 7.35 | 7.50 | 0.00 | - | 3 | 2 | 129.30% |
| PYPL231201P00068000 | 2023-11-29 10:26AM EST | 68.00 | 8.74 | 8.35 | 8.50 | -0.31 | -3.43% | 2 | 2 | 142.19% |
| PYPL231201P00069000 | 2023-11-30 3:50PM EST | 69.00 | 11.40 | 9.35 | 9.50 | 0.00 | - | 3 | 2 | 154.69% |
| PYPL231201P00070000 | 2023-11-30 3:50PM EST | 70.00 | 12.40 | 10.40 | 10.50 | 0.00 | - | 3 | 3 | 176.17% |
| PYPL231201P00075000 | 2023-11-28 2:53PM EST | 75.00 | 16.50 | 15.40 | 15.50 | 0.00 | - | 4 | 0 | 235.16% |
| PYPL231201P00080000 | 2023-11-28 2:29PM EST | 80.00 | 21.68 | 20.35 | 20.50 | 0.00 | - | 68 | 0 | 275.00% |
© 2023 Yahoo. Tutti i diritti riservati.