Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,33+0,23 (+0,23%)
Al 12:25PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220819C000350002022-07-20 9:34AM EDT35.0043.5566.3066.600.00--15400.78%
PYPL220819C000375002022-08-11 10:46AM EDT37.5062.9563.5564.100.00-20100426.17%
PYPL220819C000400002022-08-12 9:30AM EDT40.0060.8061.3061.600.00-1415353.13%
PYPL220819C000450002022-08-12 9:30AM EDT45.0055.8056.3556.650.00-1448328.13%
PYPL220819C000500002022-08-03 9:38AM EDT50.0050.1251.2551.700.00-513282.03%
PYPL220819C000550002022-08-02 9:53AM EDT55.0033.7046.2546.650.00-19240.23%
PYPL220819C000600002022-08-12 12:39PM EDT60.0040.5541.3041.650.00-277215.63%
PYPL220819C000625002022-08-03 1:10PM EDT62.5035.4038.7039.100.00-822178.91%
PYPL220819C000630002022-08-12 12:42PM EDT63.0037.4038.3038.600.00--1191.80%
PYPL220819C000640002022-07-27 12:00PM EDT64.0022.1537.2537.550.00--8171.09%
PYPL220819C000650002022-08-04 10:28AM EDT65.0031.4036.3536.650.00-20122191.02%
PYPL220819C000660002022-07-27 3:01PM EDT66.0020.9035.3035.550.00-721168.75%
PYPL220819C000670002022-07-29 3:35PM EDT67.0020.4534.3034.600.00-3182169.53%
PYPL220819C000675002022-08-15 9:30AM EDT67.5033.3633.8534.15+3.12+10.32%1174176.95%
PYPL220819C000680002022-08-04 9:37AM EDT68.0029.7533.4533.650.00-1119182.03%
PYPL220819C000690002022-08-03 3:59PM EDT69.0029.0532.2532.600.00-352153.13%
PYPL220819C000700002022-08-15 11:32AM EDT70.0031.5631.4531.60+2.59+8.94%46,671167.19%
PYPL220819C000710002022-08-12 1:22PM EDT71.0029.7230.4030.600.00-117157.62%
PYPL220819C000720002022-08-05 1:57PM EDT72.0023.4829.2529.650.00-122143.36%
PYPL220819C000725002022-08-11 3:53PM EDT72.5029.0328.8029.00+2.43+9.14%612,361128.91%
PYPL220819C000730002022-08-12 12:12PM EDT73.0027.2128.3028.650.00-356142.97%
PYPL220819C000740002022-08-12 12:15PM EDT74.0026.1427.3527.650.00-1123141.80%
PYPL220819C000750002022-08-15 12:07PM EDT75.0026.4126.3026.50+0.59+2.29%84,560117.19%
PYPL220819C000760002022-08-12 3:34PM EDT76.0025.1425.4025.650.00-26424134.77%
PYPL220819C000770002022-08-12 1:15PM EDT77.0023.6024.3524.600.00-133,488122.66%
PYPL220819C000775002022-08-15 9:53AM EDT77.5023.9223.8524.05-0.08-0.33%33,790116.02%
PYPL220819C000780002022-08-12 1:35PM EDT78.0022.8523.3523.500.00-11499109.38%
PYPL220819C000790002022-08-15 11:15AM EDT79.0022.0522.4022.65-0.12-0.54%5723119.14%
PYPL220819C000800002022-08-15 11:45AM EDT80.0021.8021.3521.65+0.70+3.32%823,462111.13%
PYPL220819C000810002022-08-15 10:27AM EDT81.0019.7520.3520.65-0.40-1.99%246106.25%
PYPL220819C000820002022-08-12 3:42PM EDT82.0019.0419.4019.550.00-378098.24%
PYPL220819C000825002022-08-15 11:45AM EDT82.5019.3018.9019.05+0.80+4.32%115,44995.90%
PYPL220819C000830002022-08-15 11:50AM EDT83.0018.8018.3518.55+0.61+3.35%37890.23%
PYPL220819C000840002022-08-15 11:45AM EDT84.0017.8017.4517.60+0.58+3.37%5112494.14%
PYPL220819C000850002022-08-15 12:09PM EDT85.0016.5016.4016.60+0.40+2.48%4332,73186.72%
PYPL220819C000860002022-08-15 11:50AM EDT86.0015.8015.4015.65+0.69+4.57%736484.38%
PYPL220819C000870002022-08-15 11:20AM EDT87.0014.3214.4014.55+0.32+2.29%227874.80%
PYPL220819C000875002022-08-15 11:35AM EDT87.5014.0713.9014.05+0.47+3.46%147,82872.46%
PYPL220819C000880002022-08-15 11:39AM EDT88.0013.6813.4513.60+1.08+8.57%214074.61%
PYPL220819C000890002022-08-15 11:39AM EDT89.0012.7012.4512.65+0.66+5.48%335271.68%
PYPL220819C000900002022-08-15 11:57AM EDT90.0011.9011.4511.70+0.69+6.16%7614,81668.56%
PYPL220819C000910002022-08-15 11:15AM EDT91.0010.2310.5010.70+0.04+0.39%238365.04%
PYPL220819C000920002022-08-15 9:38AM EDT92.009.659.459.65+0.33+3.54%121856.84%
PYPL220819C000925002022-08-15 11:51AM EDT92.509.359.059.15+0.80+9.36%272,89857.32%
PYPL220819C000930002022-08-15 10:08AM EDT93.008.708.558.65+0.50+6.10%158654.79%
PYPL220819C000940002022-08-15 10:27AM EDT94.007.057.557.70-0.36-4.86%336950.78%
PYPL220819C000950002022-08-15 12:09PM EDT95.006.806.706.85+0.30+4.62%1076,20851.76%
PYPL220819C000960002022-08-15 11:11AM EDT96.005.755.755.90+0.08+1.41%141,22050.20%
PYPL220819C000970002022-08-15 11:58AM EDT97.005.284.905.10+0.38+7.76%511,03949.90%
PYPL220819C000980002022-08-15 11:23AM EDT98.004.054.054.200.00-421,04145.70%
PYPL220819C000990002022-08-15 11:59AM EDT99.003.693.403.50+0.29+8.53%1,5491,45045.51%
PYPL220819C001000002022-08-15 12:09PM EDT100.002.772.702.76-0.04-1.42%4968,64742.97%
PYPL220819C001010002022-08-15 12:08PM EDT101.002.142.142.18-0.09-4.04%9142,15042.46%
PYPL220819C001020002022-08-15 12:08PM EDT102.001.601.651.68-0.18-10.11%2,1402,36541.99%
PYPL220819C001030002022-08-15 12:08PM EDT103.001.191.221.25-0.16-11.85%65871341.31%
PYPL220819C001040002022-08-15 12:05PM EDT104.000.910.880.89-0.10-9.90%52362640.38%
PYPL220819C001050002022-08-15 12:09PM EDT105.000.640.650.67-0.11-14.67%2,6425,84341.26%
PYPL220819C001060002022-08-15 12:03PM EDT106.000.460.440.46-0.12-20.69%15171540.82%
PYPL220819C001070002022-08-15 12:03PM EDT107.000.320.320.32-0.08-20.00%32630440.92%
PYPL220819C001080002022-08-15 12:04PM EDT108.000.230.220.24-0.07-23.33%17035642.19%
PYPL220819C001090002022-08-15 12:01PM EDT109.000.180.160.17-0.03-14.29%30722042.77%
PYPL220819C001100002022-08-15 12:04PM EDT110.000.120.120.13-0.05-29.41%3,7805,05944.14%
PYPL220819C001110002022-08-15 11:55AM EDT111.000.100.080.10-0.02-16.67%3807945.51%
PYPL220819C001120002022-08-15 12:05PM EDT112.000.060.060.07-0.03-33.33%4217645.90%
PYPL220819C001130002022-08-15 11:01AM EDT113.000.050.040.06-0.02-28.57%175148.05%
PYPL220819C001140002022-08-15 11:08AM EDT114.000.040.030.05-0.03-42.86%21349.61%
PYPL220819C001150002022-08-15 11:58AM EDT115.000.040.030.040.00-431,57750.00%
PYPL220819C001160002022-08-15 10:33AM EDT116.000.030.020.03-0.01-25.00%291550.78%
PYPL220819C001200002022-08-15 11:51AM EDT120.000.010.010.02-0.02-66.67%211,86757.81%
PYPL220819C001250002022-08-15 11:08AM EDT125.000.010.000.010.00-2032,95062.50%
PYPL220819C001300002022-08-15 10:51AM EDT130.000.010.000.010.00-1263,29471.88%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PYPL220819P000350002022-08-04 9:30AM EDT35.000.020.000.000.00-11,26650.00%
PYPL220819P000375002022-08-02 2:10PM EDT37.500.010.000.010.00-393,905275.00%
PYPL220819P000400002022-08-02 2:56PM EDT40.000.010.000.010.00-68732256.25%
PYPL220819P000425002022-08-03 3:31PM EDT42.500.010.000.010.00-2315237.50%
PYPL220819P000450002022-08-09 10:38AM EDT45.000.010.000.010.00-1863225.00%
PYPL220819P000475002022-08-04 10:02AM EDT47.500.010.000.010.00-2475212.50%
PYPL220819P000500002022-08-11 1:07PM EDT50.000.010.000.010.00-41,880193.75%
PYPL220819P000550002022-08-12 1:46PM EDT55.000.010.000.010.00-16,116168.75%
PYPL220819P000600002022-08-12 12:18PM EDT60.000.010.000.010.00-1011,280150.00%
PYPL220819P000625002022-08-15 10:20AM EDT62.500.010.000.010.00-22,977137.50%
PYPL220819P000630002022-08-10 9:42AM EDT63.000.010.000.010.00-8362137.50%
PYPL220819P000640002022-08-10 3:53PM EDT64.000.010.000.010.00-174669131.25%
PYPL220819P000650002022-08-12 9:49AM EDT65.000.020.000.010.00-59,224128.13%
PYPL220819P000660002022-08-10 9:48AM EDT66.000.020.000.010.00-1777125.00%
PYPL220819P000670002022-08-11 12:18PM EDT67.000.020.000.010.00-14515118.75%
PYPL220819P000675002022-08-15 10:20AM EDT67.500.010.000.010.00-14,686118.75%
PYPL220819P000680002022-08-12 10:56AM EDT68.000.020.000.010.00-1404115.63%
PYPL220819P000690002022-08-10 3:27PM EDT69.000.020.000.010.00-11,437112.50%
PYPL220819P000700002022-08-15 11:14AM EDT70.000.010.000.01-0.01-50.00%28,814106.25%
PYPL220819P000710002022-08-12 12:27PM EDT71.000.010.000.010.00-50239103.13%
PYPL220819P000720002022-08-15 11:19AM EDT72.000.010.000.010.00-332798.44%
PYPL220819P000725002022-08-12 10:37AM EDT72.500.020.000.010.00-413,44996.88%
PYPL220819P000730002022-08-12 9:34AM EDT73.000.030.000.010.00-194396.88%
PYPL220819P000740002022-08-11 1:14PM EDT74.000.020.000.010.00-1339793.75%
PYPL220819P000750002022-08-15 12:05PM EDT75.000.010.000.020.00-1,0245,83695.31%
PYPL220819P000760002022-08-12 3:48PM EDT76.000.020.000.020.00-154490.63%
PYPL220819P000770002022-08-10 3:29PM EDT77.000.030.000.020.00-113,70487.50%
PYPL220819P000775002022-08-15 12:01PM EDT77.500.010.010.020.00-123,54189.06%
PYPL220819P000780002022-08-15 12:03PM EDT78.000.010.010.02-0.02-66.67%332087.50%
PYPL220819P000790002022-08-15 11:45AM EDT79.000.020.010.020.00-2242,47983.59%
PYPL220819P000800002022-08-15 11:40AM EDT80.000.010.010.02-0.01-50.00%27,39979.69%
PYPL220819P000810002022-08-12 1:02PM EDT81.000.030.010.020.00-5723575.78%
PYPL220819P000820002022-08-12 3:47PM EDT82.000.020.010.020.00-822071.88%
PYPL220819P000825002022-08-15 9:39AM EDT82.500.020.010.02-0.01-33.33%1065,91870.31%
PYPL220819P000830002022-08-15 12:06PM EDT83.000.020.020.03-0.02-50.00%10437172.66%
PYPL220819P000840002022-08-15 11:33AM EDT84.000.020.010.03-0.02-50.00%1321,01767.19%
PYPL220819P000850002022-08-15 11:42AM EDT85.000.030.020.03-0.01-25.00%208,86564.84%
PYPL220819P000860002022-08-15 11:55AM EDT86.000.030.020.03-0.02-40.00%532060.94%
PYPL220819P000870002022-08-15 11:34AM EDT87.000.040.020.04-0.01-20.00%161,10358.59%
PYPL220819P000875002022-08-15 11:39AM EDT87.500.040.030.04-0.01-20.00%1639,93758.20%
PYPL220819P000880002022-08-15 11:55AM EDT88.000.030.030.04-0.03-50.00%622,02756.25%
PYPL220819P000890002022-08-15 11:55AM EDT89.000.040.040.05-0.04-50.00%1101,21954.30%
PYPL220819P000900002022-08-15 11:51AM EDT90.000.050.050.06-0.06-54.55%72012,07051.76%
PYPL220819P000910002022-08-15 11:43AM EDT91.000.080.070.08-0.04-33.33%10496150.39%
PYPL220819P000920002022-08-15 12:03PM EDT92.000.100.090.10-0.09-47.37%1812,00748.63%
PYPL220819P000925002022-08-15 12:06PM EDT92.500.120.110.12-0.09-42.86%2571,88548.05%
PYPL220819P000930002022-08-15 11:53AM EDT93.000.120.130.14-0.12-50.00%13864747.27%
PYPL220819P000940002022-08-15 12:06PM EDT94.000.190.170.19-0.14-42.42%1381,03345.70%
PYPL220819P000950002022-08-15 12:08PM EDT95.000.260.250.26-0.18-40.91%3463,15144.34%
PYPL220819P000960002022-08-15 11:51AM EDT96.000.350.340.36-0.22-38.60%20794543.07%
PYPL220819P000970002022-08-15 12:02PM EDT97.000.500.490.52-0.28-35.90%22373642.68%
PYPL220819P000980002022-08-15 12:09PM EDT98.000.690.660.69-0.30-30.30%2621,27241.11%
PYPL220819P000990002022-08-15 11:57AM EDT99.000.870.930.96-0.43-33.08%27769840.77%
PYPL220819P001000002022-08-15 12:03PM EDT100.001.271.231.26-0.40-23.95%2,0042,10239.45%
PYPL220819P001010002022-08-15 12:05PM EDT101.001.661.631.67-0.49-22.79%61872038.87%
PYPL220819P001020002022-08-15 12:00PM EDT102.002.052.112.17-0.61-22.93%18542038.38%
PYPL220819P001030002022-08-15 11:38AM EDT103.002.722.692.78-0.48-15.00%9128538.38%
PYPL220819P001040002022-08-15 11:52AM EDT104.003.203.303.45-0.76-19.19%5210937.94%
PYPL220819P001050002022-08-15 10:58AM EDT105.004.524.104.25-0.16-3.42%20662139.01%
PYPL220819P001060002022-08-15 11:51AM EDT106.004.754.855.10-0.47-9.00%265940.14%
PYPL220819P001070002022-08-15 10:16AM EDT107.006.655.705.95+0.55+9.02%1639.75%
PYPL220819P001080002022-08-15 10:01AM EDT108.006.906.656.85-0.30-4.17%51139.65%
PYPL220819P001090002022-08-12 3:39PM EDT109.007.607.557.85-0.60-7.32%12743.95%
PYPL220819P001100002022-08-15 9:54AM EDT110.008.608.558.80-0.58-6.32%122544.82%
PYPL220819P001150002022-08-15 10:29AM EDT115.0014.1513.4013.70-0.65-4.39%214851.17%
PYPL220819P001200002022-08-15 10:16AM EDT120.0019.4018.4018.70-6.50-25.10%4065.23%
PYPL220819P001250002022-08-15 10:27AM EDT125.0024.3523.1023.70-2.40-8.97%1078.52%
PYPL220819P001300002022-07-27 1:56PM EDT130.0044.3028.3528.750.00-200101.56%