Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,67 +0,10 (+0,12%) Bitcoin EUR
59.752,53 -822,91 (-1,36%)
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:70.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00070000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 181 | 1,734 | 52.34% |
| PYPL240503C00070000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.45 | 1.42 | 1.46 | +0.54 | +59.34% | 4,443 | 5,140 | 75.83% |
| PYPL240510C00070000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 1.70 | 1.64 | 1.71 | +0.50 | +41.67% | 202 | 668 | 60.25% |
| PYPL240517C00070000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.94 | 1.92 | 1.97 | +0.58 | +42.65% | 2,228 | 9,819 | 54.30% |
| PYPL240524C00070000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 2.11 | 2.12 | 2.18 | +0.61 | +40.67% | 125 | 148 | 50.24% |
| PYPL240531C00070000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 2.33 | 2.08 | 2.35 | +0.64 | +37.87% | 63 | 230 | 47.66% |
| PYPL240621C00070000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 2.88 | 2.84 | 2.88 | +0.71 | +32.72% | 1,187 | 10,780 | 43.19% |
| PYPL240719C00070000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 3.55 | 3.50 | 3.55 | +0.69 | +24.13% | 188 | 4,428 | 40.78% |
| PYPL240816C00070000 | 2024-04-26 3:41PM EDT | 2024-08-16 | 5.00 | 4.85 | 4.95 | +1.02 | +25.63% | 57 | 1,567 | 45.06% |
| PYPL240920C00070000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 5.58 | 5.55 | 5.65 | +0.88 | +18.72% | 64 | 4,125 | 43.56% |
| PYPL241018C00070000 | 2024-04-26 2:16PM EDT | 2024-10-18 | 6.05 | 6.10 | 6.20 | +0.75 | +14.15% | 11 | 349 | 42.96% |
| PYPL241220C00070000 | 2024-04-26 3:22PM EDT | 2024-12-20 | 8.00 | 7.80 | 7.95 | +1.19 | +17.47% | 3 | 752 | 45.08% |
| PYPL250117C00070000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 8.30 | 8.30 | 8.45 | +1.25 | +17.73% | 47 | 13,681 | 44.87% |
| PYPL250321C00070000 | 2024-04-26 10:19AM EDT | 2025-03-21 | 9.30 | 9.55 | 9.90 | +0.90 | +10.71% | 5 | 50 | 46.17% |
| PYPL250620C00070000 | 2024-04-26 2:22PM EDT | 2025-06-20 | 11.32 | 11.15 | 11.55 | +0.92 | +8.85% | 4 | 1,035 | 46.75% |
| PYPL251219C00070000 | 2024-04-26 2:45PM EDT | 2025-12-19 | 14.35 | 14.30 | 14.55 | +0.75 | +5.51% | 4 | 3,105 | 48.07% |
| PYPL260116C00070000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 14.50 | 14.70 | 14.95 | +1.20 | +9.02% | 7 | 4,006 | 48.17% |
| PYPL260618C00070000 | 2024-04-26 12:57PM EDT | 2026-06-18 | 16.88 | 16.35 | 17.65 | +0.40 | +2.43% | 1 | 190 | 50.45% |
| PYPL261218C00070000 | 2024-04-26 11:14AM EDT | 2026-12-18 | 17.90 | 19.05 | 19.75 | +0.05 | +0.28% | 1 | 162 | 50.57% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00070000 | 2024-04-26 1:08PM EDT | 2024-04-26 | 4.41 | 2.88 | 5.10 | -0.89 | -16.79% | 41 | 21 | 183.01% |
| PYPL240503P00070000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 5.40 | 5.35 | 5.55 | -1.80 | -25.00% | 47 | 53 | 75.00% |
| PYPL240510P00070000 | 2024-04-17 1:51PM EDT | 2024-05-10 | 7.85 | 5.55 | 5.85 | 0.00 | - | 1 | 245 | 59.96% |
| PYPL240517P00070000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 5.70 | 5.75 | 5.90 | -1.46 | -20.39% | 28 | 939 | 51.61% |
| PYPL240524P00070000 | 2024-04-25 1:33PM EDT | 2024-05-24 | 7.46 | 5.90 | 6.60 | 0.00 | - | 2 | 2 | 51.10% |
| PYPL240531P00070000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 6.08 | 5.15 | 6.15 | -3.35 | -35.52% | 3 | 5 | 44.58% |
| PYPL240621P00070000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 6.50 | 6.35 | 6.50 | -1.70 | -20.73% | 431 | 2,910 | 38.99% |
| PYPL240719P00070000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 6.90 | 6.80 | 6.90 | -1.33 | -16.16% | 29 | 1,114 | 35.21% |
| PYPL240816P00070000 | 2024-04-26 3:11PM EDT | 2024-08-16 | 7.80 | 7.80 | 7.90 | -1.50 | -16.13% | 40 | 142 | 37.55% |
| PYPL240920P00070000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 9.60 | 8.20 | 8.35 | 0.00 | - | 1 | 979 | 35.54% |
| PYPL241018P00070000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 9.75 | 8.50 | 8.65 | 0.00 | - | 1 | 324 | 34.24% |
| PYPL241220P00070000 | 2024-04-26 1:20PM EDT | 2024-12-20 | 9.75 | 9.65 | 9.80 | -1.25 | -11.36% | 50 | 570 | 34.82% |
| PYPL250117P00070000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 9.80 | 9.90 | 10.05 | -1.30 | -11.71% | 31 | 6,449 | 34.06% |
| PYPL250620P00070000 | 2024-04-24 2:14PM EDT | 2025-06-20 | 12.25 | 11.60 | 11.80 | 0.00 | - | 35 | 406 | 33.32% |
| PYPL251219P00070000 | 2024-04-15 10:57AM EDT | 2025-12-19 | 14.05 | 13.00 | 13.45 | 0.00 | - | 1 | 978 | 32.73% |
| PYPL260116P00070000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 13.65 | 13.45 | 13.75 | -0.65 | -4.55% | 2 | 146 | 32.87% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 14.40 | 14.95 | 0.00 | - | 2 | 403 | 32.62% |
| PYPL261218P00070000 | 2024-04-09 9:30AM EDT | 2026-12-18 | 16.10 | 15.40 | 16.50 | 0.00 | - | 3 | 34 | 33.03% |
© 2024 Yahoo. Tutti i diritti riservati.