Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.464,15 -1.884,11 (-3,23%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00060000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 3.15 | 3.00 | 3.20 | -1.43 | -31.22% | 46 | 2,358 | 35.65% |
| PYPL240524C00060000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 3.50 | 3.10 | 3.45 | -1.08 | -23.58% | 31 | 142 | 32.67% |
| PYPL240531C00060000 | 2024-05-10 2:18PM EDT | 2024-05-31 | 3.90 | 3.55 | 3.85 | -0.99 | -20.25% | 4 | 48 | 35.06% |
| PYPL240607C00060000 | 2024-05-10 10:08AM EDT | 2024-06-07 | 5.07 | 3.70 | 3.95 | +0.55 | +12.17% | 2 | 17 | 32.08% |
| PYPL240614C00060000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 5.32 | 3.80 | 4.45 | -2.18 | -29.07% | 1 | 2 | 36.08% |
| PYPL240621C00060000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 4.45 | 4.30 | 4.40 | -1.10 | -19.82% | 176 | 4,549 | 32.30% |
| PYPL240719C00060000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 5.20 | 5.15 | 5.25 | -1.05 | -16.80% | 1,105 | 1,858 | 33.52% |
| PYPL240816C00060000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 6.70 | 6.60 | 6.75 | -0.90 | -11.84% | 4,074 | 319 | 40.63% |
| PYPL240920C00060000 | 2024-05-10 3:13PM EDT | 2024-09-20 | 7.49 | 7.35 | 7.45 | -0.96 | -11.36% | 45 | 1,055 | 39.75% |
| PYPL241018C00060000 | 2024-05-10 2:33PM EDT | 2024-10-18 | 8.10 | 7.90 | 8.05 | -0.86 | -9.60% | 4 | 385 | 39.91% |
| PYPL241220C00060000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 10.60 | 9.35 | 9.75 | 0.00 | - | 11 | 976 | 42.90% |
| PYPL250117C00060000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 10.20 | 9.95 | 10.25 | -0.75 | -6.85% | 37 | 11,383 | 42.96% |
| PYPL250321C00060000 | 2024-05-10 12:01PM EDT | 2025-03-21 | 11.75 | 11.15 | 11.65 | -0.75 | -6.00% | 18 | 56 | 44.73% |
| PYPL250620C00060000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 12.53 | 12.85 | 13.25 | -1.07 | -7.87% | 2 | 1,689 | 45.78% |
| PYPL251219C00060000 | 2024-05-10 2:39PM EDT | 2025-12-19 | 15.95 | 15.65 | 16.00 | -0.56 | -3.39% | 2 | 1,570 | 47.24% |
| PYPL260116C00060000 | 2024-05-10 3:08PM EDT | 2026-01-16 | 16.15 | 16.15 | 16.30 | -1.10 | -6.38% | 16 | 9,219 | 47.15% |
| PYPL260618C00060000 | 2024-05-09 9:44AM EDT | 2026-06-18 | 19.00 | 17.20 | 18.90 | 0.00 | - | 1 | 50 | 49.95% |
| PYPL261218C00060000 | 2024-05-10 3:12PM EDT | 2026-12-18 | 20.75 | 20.50 | 21.10 | -0.25 | -1.19% | 12 | 723 | 50.06% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00060000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 743 | 5,264 | 29.49% |
| PYPL240524P00060000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.33 | 0.33 | 0.35 | +0.01 | +3.13% | 67 | 208 | 27.78% |
| PYPL240531P00060000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.52 | +0.15 | +42.86% | 73 | 4,292 | 26.66% |
| PYPL240607P00060000 | 2024-05-10 3:29PM EDT | 2024-06-07 | 0.68 | 0.69 | 0.72 | +0.18 | +36.00% | 42 | 7,312 | 26.86% |
| PYPL240614P00060000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 0.87 | 0.88 | 0.96 | +0.20 | +29.85% | 137 | 68 | 27.78% |
| PYPL240621P00060000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.03 | 1.04 | 1.07 | +0.24 | +30.38% | 343 | 15,375 | 26.91% |
| PYPL240628P00060000 | 2024-05-10 2:06PM EDT | 2024-06-28 | 1.13 | 1.15 | 1.27 | +0.02 | +1.80% | 31 | 1 | 27.44% |
| PYPL240719P00060000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 1.61 | 1.60 | 1.64 | +0.32 | +24.81% | 20 | 6,632 | 26.76% |
| PYPL240816P00060000 | 2024-05-10 3:27PM EDT | 2024-08-16 | 2.79 | 2.84 | 2.87 | +0.37 | +15.29% | 63 | 3,147 | 32.89% |
| PYPL240920P00060000 | 2024-05-10 3:11PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.35 | +0.20 | +6.56% | 292 | 4,441 | 31.60% |
| PYPL241018P00060000 | 2024-05-10 1:14PM EDT | 2024-10-18 | 3.50 | 3.55 | 3.65 | +0.15 | +4.48% | 17 | 872 | 30.64% |
| PYPL241220P00060000 | 2024-05-10 2:03PM EDT | 2024-12-20 | 4.75 | 4.75 | 4.90 | +0.15 | +3.26% | 23 | 1,264 | 32.67% |
| PYPL250117P00060000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 5.10 | 5.05 | 5.10 | +0.42 | +8.97% | 169 | 13,707 | 31.81% |
| PYPL250321P00060000 | 2024-05-08 10:08AM EDT | 2025-03-21 | 5.53 | 5.90 | 6.05 | 0.00 | - | 2 | 16 | 32.73% |
| PYPL250620P00060000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 6.84 | 6.80 | 7.00 | +0.04 | +0.59% | 1 | 2,024 | 32.59% |
| PYPL251219P00060000 | 2024-05-09 11:36AM EDT | 2025-12-19 | 8.23 | 8.20 | 8.55 | 0.00 | - | 1 | 3,699 | 32.20% |
| PYPL260116P00060000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 8.48 | 8.40 | 8.80 | 0.00 | - | 12 | 2,149 | 32.27% |
| PYPL260618P00060000 | 2024-05-03 11:53AM EDT | 2026-06-18 | 9.32 | 9.55 | 10.20 | 0.00 | - | 76 | 142 | 32.95% |
| PYPL261218P00060000 | 2024-05-10 10:24AM EDT | 2026-12-18 | 10.55 | 10.65 | 11.15 | +0.03 | +0.29% | 1 | 483 | 32.10% |
© 2024 Yahoo. Tutti i diritti riservati.