Italia markets close in 4 hours 19 minutes
FTSE MIB
34.243,14 +303,39 (+0,89%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,04 +0,47 (+0,56%) Bitcoin EUR
59.821,51 +547,68 (+0,92%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PYPL240426C00050000 | 2024-04-25 9:34AM EDT | 50.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 121 | 125 | 0.00% |
| PYPL240426C00051000 | 2024-04-25 10:04AM EDT | 51.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 0.00% |
| PYPL240426C00052000 | 2024-04-22 10:45AM EDT | 52.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PYPL240426C00056000 | 2024-04-25 9:39AM EDT | 56.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PYPL240426C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240426C00059000 | 2024-04-25 2:36PM EDT | 59.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| PYPL240426C00060000 | 2024-04-25 3:35PM EDT | 60.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 64 | 123 | 0.00% |
| PYPL240426C00061000 | 2024-04-25 1:38PM EDT | 61.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PYPL240426C00062000 | 2024-04-25 3:48PM EDT | 62.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 265 | 1,057 | 0.00% |
| PYPL240426C00063000 | 2024-04-25 3:50PM EDT | 63.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,112 | 2,057 | 0.00% |
| PYPL240426C00064000 | 2024-04-25 3:59PM EDT | 64.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5,667 | 4,368 | 0.00% |
| PYPL240426C00065000 | 2024-04-25 3:59PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8,618 | 0 | 6.25% |
| PYPL240426C00066000 | 2024-04-25 3:58PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,587 | 0 | 12.50% |
| PYPL240426C00067000 | 2024-04-25 3:58PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 654 | 2,633 | 25.00% |
| PYPL240426C00068000 | 2024-04-25 3:57PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| PYPL240426C00069000 | 2024-04-25 3:58PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PYPL240426C00070000 | 2024-04-25 3:23PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| PYPL240426C00071000 | 2024-04-25 12:57PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL240426C00072000 | 2024-04-25 1:09PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PYPL240426C00073000 | 2024-04-25 3:54PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,225 | 50.00% |
| PYPL240426C00074000 | 2024-04-24 2:16PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 388 | 50.00% |
| PYPL240426C00075000 | 2024-04-24 1:55PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PYPL240426C00076000 | 2024-04-24 2:58PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240426C00077000 | 2024-04-15 2:18PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,084 | 1,060 | 50.00% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240426C00080000 | 2024-04-23 12:18PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 503.13% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 362.50% |
| PYPL240426P00050000 | 2024-04-25 9:41AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 203.13% |
| PYPL240426P00052000 | 2024-04-24 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 50.00% |
| PYPL240426P00054000 | 2024-04-22 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 50.00% |
| PYPL240426P00055000 | 2024-04-25 10:19AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240426P00056000 | 2024-04-23 11:25AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 171 | 50.00% |
| PYPL240426P00057000 | 2024-04-25 2:33PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PYPL240426P00058000 | 2024-04-25 2:05PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PYPL240426P00059000 | 2024-04-25 3:58PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,106 | 50.00% |
| PYPL240426P00060000 | 2024-04-25 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 25.00% |
| PYPL240426P00061000 | 2024-04-25 3:55PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 25.00% |
| PYPL240426P00062000 | 2024-04-25 3:59PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 12.50% |
| PYPL240426P00063000 | 2024-04-25 3:58PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,527 | 4,608 | 12.50% |
| PYPL240426P00064000 | 2024-04-25 3:59PM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,305 | 5,936 | 1.56% |
| PYPL240426P00065000 | 2024-04-25 3:35PM EDT | 65.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| PYPL240426P00066000 | 2024-04-25 3:51PM EDT | 66.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| PYPL240426P00067000 | 2024-04-25 3:24PM EDT | 67.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL240426P00068000 | 2024-04-25 9:43AM EDT | 68.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426P00069000 | 2024-04-18 12:23PM EDT | 69.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240426P00070000 | 2024-04-24 2:21PM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 64 | 21 | 0.00% |
| PYPL240426P00071000 | 2024-04-25 10:30AM EDT | 71.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| PYPL240426P00072000 | 2024-04-25 10:30AM EDT | 72.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240426P00074000 | 2024-04-22 1:52PM EDT | 74.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 75.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240426P00076000 | 2024-04-24 2:48PM EDT | 76.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240426P00078000 | 2024-04-24 2:16PM EDT | 78.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PYPL240426P00080000 | 2024-04-25 11:19AM EDT | 80.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 85.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.