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'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209C00050000 | 2022-11-04 10:28AM EST | 50.00 | 24.25 | 24.45 | 25.05 | 0.00 | - | 2 | 2 | 141.41% |
| PYPL221209C00060000 | 2022-11-08 3:33PM EST | 60.00 | 22.00 | 14.45 | 15.00 | 0.00 | - | - | 1 | 79.30% |
| PYPL221209C00065000 | 2022-12-02 3:38PM EST | 65.00 | 9.70 | 9.60 | 10.05 | -6.35 | -39.56% | 1 | 62 | 64.75% |
| PYPL221209C00067000 | 2022-12-02 3:39PM EST | 67.00 | 7.80 | 7.70 | 7.95 | -3.50 | -30.97% | 2 | 7 | 53.32% |
| PYPL221209C00070000 | 2022-12-02 2:50PM EST | 70.00 | 5.20 | 4.90 | 5.15 | -3.60 | -40.91% | 57 | 77 | 50.59% |
| PYPL221209C00071000 | 2022-12-02 3:55PM EST | 71.00 | 4.20 | 4.15 | 4.35 | -3.35 | -44.37% | 69 | 118 | 50.00% |
| PYPL221209C00072000 | 2022-12-02 3:54PM EST | 72.00 | 3.41 | 3.40 | 3.50 | -3.27 | -48.95% | 211 | 52 | 46.39% |
| PYPL221209C00073000 | 2022-12-02 3:59PM EST | 73.00 | 2.74 | 2.70 | 2.76 | -2.26 | -45.20% | 319 | 26 | 44.39% |
| PYPL221209C00074000 | 2022-12-02 3:59PM EST | 74.00 | 2.11 | 2.08 | 2.15 | -2.94 | -58.22% | 1,636 | 67 | 43.85% |
| PYPL221209C00075000 | 2022-12-02 3:59PM EST | 75.00 | 1.57 | 1.57 | 1.61 | -2.53 | -61.71% | 1,476 | 267 | 42.92% |
| PYPL221209C00076000 | 2022-12-02 3:59PM EST | 76.00 | 1.17 | 1.15 | 1.18 | -2.38 | -67.04% | 2,478 | 621 | 42.53% |
| PYPL221209C00077000 | 2022-12-02 3:59PM EST | 77.00 | 0.84 | 0.81 | 0.84 | -1.99 | -70.32% | 7,279 | 1,055 | 42.24% |
| PYPL221209C00078000 | 2022-12-02 3:59PM EST | 78.00 | 0.59 | 0.59 | 0.60 | -1.77 | -75.00% | 1,167 | 933 | 42.63% |
| PYPL221209C00079000 | 2022-12-02 3:58PM EST | 79.00 | 0.40 | 0.41 | 0.42 | -1.41 | -77.90% | 1,206 | 914 | 43.02% |
| PYPL221209C00080000 | 2022-12-02 3:59PM EST | 80.00 | 0.31 | 0.28 | 0.30 | -1.10 | -78.01% | 2,520 | 2,933 | 43.95% |
| PYPL221209C00081000 | 2022-12-02 3:58PM EST | 81.00 | 0.20 | 0.20 | 0.22 | -0.88 | -81.48% | 886 | 691 | 45.12% |
| PYPL221209C00082000 | 2022-12-02 3:59PM EST | 82.00 | 0.15 | 0.15 | 0.17 | -0.68 | -81.93% | 440 | 771 | 46.97% |
| PYPL221209C00083000 | 2022-12-02 3:55PM EST | 83.00 | 0.12 | 0.11 | 0.13 | -0.46 | -79.31% | 369 | 583 | 48.54% |
| PYPL221209C00084000 | 2022-12-02 3:59PM EST | 84.00 | 0.10 | 0.09 | 0.10 | -0.35 | -77.78% | 406 | 1,085 | 50.00% |
| PYPL221209C00085000 | 2022-12-02 3:55PM EST | 85.00 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 13,468 | 11,697 | 52.34% |
| PYPL221209C00086000 | 2022-12-02 3:56PM EST | 86.00 | 0.06 | 0.05 | 0.07 | -0.20 | -76.92% | 352 | 534 | 52.93% |
| PYPL221209C00087000 | 2022-12-02 2:46PM EST | 87.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 186 | 299 | 55.66% |
| PYPL221209C00088000 | 2022-12-02 3:22PM EST | 88.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 19 | 333 | 56.25% |
| PYPL221209C00089000 | 2022-12-02 2:57PM EST | 89.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 145 | 321 | 58.59% |
| PYPL221209C00090000 | 2022-12-02 3:54PM EST | 90.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 185 | 2,446 | 58.59% |
| PYPL221209C00091000 | 2022-12-02 1:52PM EST | 91.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 3 | 297 | 61.72% |
| PYPL221209C00092000 | 2022-12-02 2:59PM EST | 92.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 59 | 190 | 64.84% |
| PYPL221209C00093000 | 2022-12-02 11:16AM EST | 93.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 2 | 309 | 64.06% |
| PYPL221209C00094000 | 2022-11-30 2:39PM EST | 94.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 39 | 99 | 66.41% |
| PYPL221209C00095000 | 2022-12-02 11:41AM EST | 95.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 685 | 68.75% |
| PYPL221209C00096000 | 2022-12-02 3:35PM EST | 96.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 250 | 71.88% |
| PYPL221209C00097000 | 2022-12-02 1:21PM EST | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 121 | 65.63% |
| PYPL221209C00098000 | 2022-12-01 2:39PM EST | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 96 | 68.75% |
| PYPL221209C00099000 | 2022-11-30 9:43AM EST | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 71.88% |
| PYPL221209C00100000 | 2022-12-02 12:28PM EST | 100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 252 | 697 | 71.88% |
| PYPL221209C00101000 | 2022-12-02 10:25AM EST | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 120 | 75.00% |
| PYPL221209C00105000 | 2022-12-01 10:21AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 225 | 84.38% |
| PYPL221209C00110000 | 2022-12-02 2:30PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 596 | 93.75% |
| PYPL221209C00115000 | 2022-11-25 10:49AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 45 | 103.13% |
| PYPL221209C00120000 | 2022-11-23 12:59PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 112.50% |
| PYPL221209C00125000 | 2022-11-07 12:03PM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 121.88% |
| PYPL221209C00130000 | 2022-11-22 9:56AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL221209P00050000 | 2022-11-29 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 100.00% |
| PYPL221209P00055000 | 2022-12-02 9:38AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 78.13% |
| PYPL221209P00060000 | 2022-12-02 3:38PM EST | 60.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 59 | 864 | 62.50% |
| PYPL221209P00065000 | 2022-12-02 3:46PM EST | 65.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 59 | 449 | 50.00% |
| PYPL221209P00067000 | 2022-12-02 3:45PM EST | 67.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 145 | 261 | 47.85% |
| PYPL221209P00068000 | 2022-12-02 3:59PM EST | 68.00 | 0.13 | 0.13 | 0.14 | +0.05 | +62.50% | 398 | 283 | 45.70% |
| PYPL221209P00069000 | 2022-12-02 3:59PM EST | 69.00 | 0.20 | 0.20 | 0.22 | +0.10 | +100.00% | 253 | 216 | 45.02% |
| PYPL221209P00070000 | 2022-12-02 3:59PM EST | 70.00 | 0.32 | 0.32 | 0.33 | +0.18 | +128.57% | 913 | 581 | 44.04% |
| PYPL221209P00071000 | 2022-12-02 3:59PM EST | 71.00 | 0.48 | 0.46 | 0.49 | +0.29 | +152.63% | 1,639 | 227 | 43.26% |
| PYPL221209P00072000 | 2022-12-02 3:59PM EST | 72.00 | 0.70 | 0.70 | 0.71 | +0.40 | +133.33% | 1,909 | 984 | 42.53% |
| PYPL221209P00073000 | 2022-12-02 3:59PM EST | 73.00 | 0.97 | 0.97 | 1.01 | +0.58 | +148.72% | 1,036 | 373 | 42.04% |
| PYPL221209P00074000 | 2022-12-02 3:59PM EST | 74.00 | 1.39 | 1.34 | 1.39 | +0.81 | +139.66% | 827 | 231 | 41.41% |
| PYPL221209P00075000 | 2022-12-02 3:59PM EST | 75.00 | 1.85 | 1.81 | 1.87 | +1.08 | +140.26% | 2,403 | 561 | 41.02% |
| PYPL221209P00076000 | 2022-12-02 3:56PM EST | 76.00 | 2.43 | 2.38 | 2.43 | +1.40 | +135.92% | 970 | 441 | 40.28% |
| PYPL221209P00077000 | 2022-12-02 3:59PM EST | 77.00 | 3.05 | 3.05 | 3.15 | +1.72 | +129.32% | 1,982 | 316 | 41.41% |
| PYPL221209P00078000 | 2022-12-02 3:57PM EST | 78.00 | 3.84 | 3.80 | 3.90 | +2.09 | +119.43% | 238 | 565 | 41.41% |
| PYPL221209P00079000 | 2022-12-02 3:56PM EST | 79.00 | 4.70 | 4.60 | 4.75 | +2.45 | +108.89% | 223 | 618 | 42.68% |
| PYPL221209P00080000 | 2022-12-02 3:48PM EST | 80.00 | 5.53 | 5.45 | 5.65 | +2.73 | +97.50% | 141 | 1,874 | 44.34% |
| PYPL221209P00081000 | 2022-12-02 3:51PM EST | 81.00 | 6.58 | 6.35 | 6.60 | +3.13 | +90.72% | 54 | 677 | 47.27% |
| PYPL221209P00082000 | 2022-12-02 3:36PM EST | 82.00 | 7.40 | 7.35 | 7.60 | +3.14 | +73.71% | 29 | 671 | 52.25% |
| PYPL221209P00083000 | 2022-12-02 10:30AM EST | 83.00 | 7.50 | 8.15 | 8.60 | +2.32 | +44.79% | 3 | 142 | 57.03% |
| PYPL221209P00084000 | 2022-12-02 3:21PM EST | 84.00 | 8.85 | 9.25 | 9.50 | +3.10 | +53.91% | 28 | 124 | 55.08% |
| PYPL221209P00085000 | 2022-12-02 3:26PM EST | 85.00 | 9.89 | 10.20 | 10.50 | +3.04 | +44.38% | 42 | 224 | 59.38% |
| PYPL221209P00086000 | 2022-12-02 1:16PM EST | 86.00 | 10.97 | 11.15 | 11.50 | +3.27 | +42.47% | 13 | 100 | 63.48% |
| PYPL221209P00087000 | 2022-12-01 10:21AM EST | 87.00 | 8.65 | 12.05 | 12.55 | 0.00 | - | 1 | 123 | 71.48% |
| PYPL221209P00088000 | 2022-12-02 12:46PM EST | 88.00 | 12.64 | 13.00 | 13.55 | +0.09 | +0.72% | 1 | 59 | 75.59% |
| PYPL221209P00089000 | 2022-12-01 1:56PM EST | 89.00 | 10.74 | 14.15 | 14.55 | 0.00 | - | 10 | 72 | 50.00% |
| PYPL221209P00090000 | 2022-12-02 3:27PM EST | 90.00 | 14.86 | 15.10 | 15.50 | +4.53 | +43.85% | 14 | 97 | 78.91% |
| PYPL221209P00091000 | 2022-12-02 2:09PM EST | 91.00 | 16.06 | 16.10 | 16.55 | +5.31 | +49.40% | 2 | 108 | 87.11% |
| PYPL221209P00092000 | 2022-12-02 2:00PM EST | 92.00 | 17.15 | 17.25 | 17.50 | +5.75 | +50.44% | 3 | 97 | 67.97% |
| PYPL221209P00093000 | 2022-11-22 10:28AM EST | 93.00 | 14.14 | 18.00 | 18.60 | 0.00 | - | 2 | 45 | 98.73% |
| PYPL221209P00094000 | 2022-11-30 3:30PM EST | 94.00 | 15.50 | 19.05 | 19.55 | 0.00 | - | 103 | 36 | 98.05% |
| PYPL221209P00095000 | 2022-11-18 2:02PM EST | 95.00 | 10.63 | 20.05 | 20.65 | 0.00 | - | 6 | 0 | 65.63% |
| PYPL221209P00096000 | 2022-11-29 9:31AM EST | 96.00 | 17.75 | 21.05 | 21.55 | 0.00 | - | 1 | 0 | 105.08% |
| PYPL221209P00097000 | 2022-11-21 3:00PM EST | 97.00 | 16.04 | 22.05 | 22.60 | 0.00 | - | 2 | 0 | 113.09% |
| PYPL221209P00098000 | 2022-11-10 10:00AM EST | 98.00 | 8.35 | 23.10 | 23.55 | 0.00 | - | 9 | 9 | 111.72% |
| PYPL221209P00099000 | 2022-11-15 11:43AM EST | 99.00 | 9.16 | 18.60 | 18.95 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL221209P00100000 | 2022-11-30 11:19AM EST | 100.00 | 23.85 | 25.10 | 25.55 | 0.00 | - | 1 | 0 | 118.36% |
| PYPL221209P00101000 | 2022-11-28 9:34AM EST | 101.00 | 18.75 | 26.00 | 26.60 | 0.00 | - | 1 | 0 | 126.37% |
| PYPL221209P00110000 | 2022-11-21 10:00AM EST | 110.00 | 26.44 | 35.05 | 35.60 | 0.00 | - | - | 0 | 153.71% |
© 2022 Yahoo. Tutti i diritti riservati.
