Italia markets close in 1 hour 4 minutes
FTSE MIB
33.831,88 -439,24 (-1,28%) Dow Jones
37.808,34 -652,58 (-1,70%) Nasdaq
15.503,27 -209,47 (-1,33%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,35 -0,46 (-0,56%) Bitcoin EUR
59.461,86 -1.989,52 (-3,24%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:26AM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 2024-04-26 | 9.67 | 7.80 | 8.25 | 0.00 | - | 3 | 7 | 116.80% |
| PYPL240503C00055000 | 2024-04-23 3:21PM EDT | 2024-05-03 | 9.90 | 7.65 | 8.60 | 0.00 | - | 2 | 12 | 78.03% |
| PYPL240510C00055000 | 2024-04-23 2:21PM EDT | 2024-05-10 | 10.04 | 8.60 | 8.85 | 0.00 | - | 2 | 5 | 63.09% |
| PYPL240517C00055000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 9.61 | 8.85 | 8.95 | -0.66 | -6.43% | 4 | 4,731 | 57.47% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 8.85 | 9.05 | 9.20 | 0.00 | - | 7 | 33 | 55.42% |
| PYPL240531C00055000 | 2024-04-23 9:35AM EDT | 2024-05-31 | 9.90 | 9.15 | 9.35 | 0.00 | - | 1 | 9 | 52.30% |
| PYPL240621C00055000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 11.10 | 9.65 | 9.80 | 0.00 | - | 96 | 2,143 | 49.61% |
| PYPL240719C00055000 | 2024-04-25 9:46AM EDT | 2024-07-19 | 10.76 | 10.20 | 10.35 | -0.59 | -5.20% | 17 | 708 | 46.73% |
| PYPL240816C00055000 | 2024-04-23 9:53AM EDT | 2024-08-16 | 12.15 | 11.25 | 11.35 | 0.00 | - | 1 | 617 | 49.51% |
| PYPL240920C00055000 | 2024-04-23 1:12PM EDT | 2024-09-20 | 13.10 | 11.85 | 11.95 | 0.00 | - | 117 | 584 | 47.83% |
| PYPL241018C00055000 | 2024-04-15 1:47PM EDT | 2024-10-18 | 13.40 | 12.40 | 12.55 | 0.00 | - | 3 | 1,439 | 47.95% |
| PYPL241220C00055000 | 2024-04-19 2:08PM EDT | 2024-12-20 | 13.40 | 13.85 | 14.00 | 0.00 | - | 5 | 401 | 49.49% |
| PYPL250117C00055000 | 2024-04-24 1:51PM EDT | 2025-01-17 | 15.55 | 14.25 | 14.40 | 0.00 | - | 2 | 3,069 | 48.98% |
| PYPL250321C00055000 | 2024-04-22 2:24PM EDT | 2025-03-21 | 16.00 | 15.40 | 16.55 | 0.00 | - | 1 | 60 | 51.62% |
| PYPL250620C00055000 | 2024-04-24 1:46PM EDT | 2025-06-20 | 18.15 | 16.30 | 17.60 | 0.00 | - | 10 | 512 | 52.61% |
| PYPL251219C00055000 | 2024-04-23 2:49PM EDT | 2025-12-19 | 20.50 | 19.15 | 19.65 | 0.00 | - | 4 | 461 | 50.37% |
| PYPL260116C00055000 | 2024-04-24 12:01PM EDT | 2026-01-16 | 21.23 | 19.75 | 20.10 | 0.00 | - | 5 | 1,045 | 51.07% |
| PYPL260618C00055000 | 2024-04-23 10:30AM EDT | 2026-06-18 | 22.85 | 21.85 | 22.20 | 0.00 | - | 10 | 19 | 52.44% |
| PYPL261218C00055000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 24.88 | 23.55 | 24.65 | 0.00 | - | 4 | 152 | 53.20% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00055000 | 2024-04-23 1:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 788 | 107.81% |
| PYPL240503P00055000 | 2024-04-25 9:53AM EDT | 2024-05-03 | 0.34 | 0.35 | 0.38 | +0.14 | +70.00% | 13 | 442 | 72.36% |
| PYPL240510P00055000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 0.35 | 0.51 | 0.53 | 0.00 | - | 15 | 295 | 60.35% |
| PYPL240517P00055000 | 2024-04-25 10:07AM EDT | 2024-05-17 | 0.64 | 0.64 | 0.66 | +0.18 | +39.13% | 43 | 12,939 | 54.20% |
| PYPL240524P00055000 | 2024-04-24 2:24PM EDT | 2024-05-24 | 0.56 | 0.73 | 0.77 | 0.00 | - | 2 | 75 | 50.34% |
| PYPL240531P00055000 | 2024-04-24 2:39PM EDT | 2024-05-31 | 0.64 | 0.83 | 0.96 | 0.00 | - | 16 | 49 | 49.22% |
| PYPL240621P00055000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 1.15 | 1.14 | 1.17 | +0.27 | +30.68% | 72 | 7,621 | 42.53% |
| PYPL240719P00055000 | 2024-04-24 2:50PM EDT | 2024-07-19 | 1.19 | 1.43 | 1.48 | 0.00 | - | 22 | 2,609 | 38.60% |
| PYPL240816P00055000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 2.17 | 2.22 | 2.26 | +0.18 | +9.05% | 4 | 2,144 | 40.97% |
| PYPL240920P00055000 | 2024-04-24 3:27PM EDT | 2024-09-20 | 2.21 | 2.58 | 2.62 | 0.00 | - | 3 | 2,094 | 38.70% |
| PYPL241018P00055000 | 2024-04-24 10:55AM EDT | 2024-10-18 | 2.59 | 2.87 | 2.93 | 0.00 | - | 3 | 1,258 | 37.72% |
| PYPL241220P00055000 | 2024-04-23 2:06PM EDT | 2024-12-20 | 3.47 | 3.75 | 3.95 | 0.00 | - | 3 | 465 | 38.46% |
| PYPL250117P00055000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 3.64 | 4.00 | 4.10 | 0.00 | - | 2 | 7,568 | 37.23% |
| PYPL250321P00055000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 5.30 | 4.75 | 4.90 | 0.00 | - | 5 | 5 | 37.44% |
| PYPL250620P00055000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 5.59 | 5.55 | 5.70 | 0.00 | - | 1 | 4,098 | 36.61% |
| PYPL251219P00055000 | 2024-04-22 1:06PM EDT | 2025-12-19 | 7.25 | 6.90 | 7.10 | 0.00 | - | 1 | 1,143 | 35.60% |
| PYPL260116P00055000 | 2024-04-24 11:33AM EDT | 2026-01-16 | 6.90 | 7.10 | 7.35 | 0.00 | - | 1 | 1,197 | 35.67% |
| PYPL260618P00055000 | 2024-04-04 1:05PM EDT | 2026-06-18 | 8.00 | 8.10 | 8.60 | 0.00 | - | 1 | 7 | 35.90% |
| PYPL261218P00055000 | 2024-04-18 2:13PM EDT | 2026-12-18 | 9.63 | 7.75 | 9.45 | 0.00 | - | 3 | 298 | 34.71% |
© 2024 Yahoo. Tutti i diritti riservati.