Mercado fechado

eBay Inc. (EBAY)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
52,48+0,70 (+1,35%)
No fechamento: 4:00PM EDT

52,48 0,00 (0,00%)
Pós-fechamento: 4:32PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de outubro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EBAY201002C000400002020-09-21 12:06AM EDT40.009.0912.3012.750.00--295.70%
EBAY201002C000440002020-09-25 3:38PM EDT44.008.658.458.70+3.56+69.94%505375.39%
EBAY201002C000450002020-09-23 9:30AM EDT45.006.207.257.900.00-82067.58%
EBAY201002C000465002020-09-22 1:40PM EDT46.504.355.856.30+4.35--155.66%
EBAY201002C000470002020-09-24 1:19PM EDT47.005.055.455.800.00-2657.03%
EBAY201002C000475002020-09-24 11:57AM EDT47.504.314.905.450.00-1957.03%
EBAY201002C000485002020-09-25 11:57AM EDT48.503.454.004.20+0.40+13.11%36249.90%
EBAY201002C000490002020-09-25 2:22PM EDT49.003.603.553.85+0.66+22.45%55154.10%
EBAY201002C000495002020-09-25 3:22PM EDT49.503.302.973.25+0.41+14.19%55343.46%
EBAY201002C000500002020-09-25 1:31PM EDT50.002.542.202.98+0.29+12.89%1410749.71%
EBAY201002C000505002020-09-25 3:43PM EDT50.502.322.172.48+0.26+12.62%2520243.85%
EBAY201002C000510002020-09-25 3:44PM EDT51.001.921.852.00+0.35+22.29%259738.67%
EBAY201002C000515002020-09-25 3:35PM EDT51.501.611.501.57+0.36+28.80%2919234.96%
EBAY201002C000520002020-09-25 3:52PM EDT52.001.211.161.26+0.16+15.24%20134134.72%
EBAY201002C000525002020-09-25 3:41PM EDT52.501.000.840.98+0.29+40.85%9894434.13%
EBAY201002C000530002020-09-25 3:56PM EDT53.000.720.650.74+0.07+10.77%9030333.59%
EBAY201002C000535002020-09-25 3:36PM EDT53.500.550.490.58+0.14+34.15%15022134.47%
EBAY201002C000540002020-09-25 3:55PM EDT54.000.380.330.43+0.06+18.75%16315234.47%
EBAY201002C000545002020-09-25 3:48PM EDT54.500.260.220.32+0.01+4.00%12426234.86%
EBAY201002C000550002020-09-25 3:56PM EDT55.000.170.150.22-0.01-5.56%32636234.38%
EBAY201002C000555002020-09-25 3:21PM EDT55.500.140.110.17-0.02-12.50%234735.55%
EBAY201002C000560002020-09-25 3:50PM EDT56.000.110.100.13+0.03+37.50%29040136.52%
EBAY201002C000565002020-09-24 3:55PM EDT56.500.140.000.200.00-267145.22%
EBAY201002C000570002020-09-25 3:09PM EDT57.000.070.010.20+0.02+40.00%110948.93%
EBAY201002C000575002020-09-25 3:44PM EDT57.500.060.000.220.00-78153.91%
EBAY201002C000580002020-09-23 3:31PM EDT58.000.030.000.080.00-319345.12%
EBAY201002C000585002020-09-24 2:51PM EDT58.500.120.000.110.00-2330351.56%
EBAY201002C000590002020-09-25 10:23AM EDT59.000.090.000.15+0.03+50.00%11750.39%
EBAY201002C000595002020-09-25 3:09PM EDT59.500.030.000.05-0.36-92.31%12649.41%
EBAY201002C000600002020-09-25 10:22AM EDT60.000.060.000.07+0.04+200.00%221355.47%
EBAY201002C000605002020-09-15 10:29AM EDT60.500.100.000.130.00-12357.42%
EBAY201002C000610002020-09-15 11:52AM EDT61.000.080.000.130.00-27659.96%
EBAY201002C000615002020-09-11 9:37AM EDT61.500.280.000.130.00-1462.50%
EBAY201002C000620002020-09-01 12:50PM EDT62.000.400.000.130.00-21365.23%
EBAY201002C000625002020-09-15 11:27AM EDT62.500.060.000.130.00-5867.58%
EBAY201002C000640002020-09-08 3:47PM EDT64.000.090.000.130.00-1375.00%
EBAY201002C000650002020-09-21 12:30PM EDT65.000.080.000.130.00-121879.69%
EBAY201002C000700002020-09-10 10:04AM EDT70.000.020.000.130.00-112101.95%
Opções de vendapara2 de outubro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
EBAY201002P000400002020-09-22 10:27AM EDT40.000.140.000.13+0.14--4101.56%
EBAY201002P000415002020-09-21 9:57AM EDT41.500.170.000.13+0.17--289.45%
EBAY201002P000420002020-09-21 12:06AM EDT42.000.190.000.140.00--186.72%
EBAY201002P000430002020-09-21 12:44PM EDT43.000.130.000.14+0.13--678.91%
EBAY201002P000435002020-09-21 11:58AM EDT43.500.180.000.15+0.18--176.17%
EBAY201002P000445002020-09-21 12:30PM EDT44.500.230.000.18+0.23--270.70%
EBAY201002P000450002020-09-25 3:47PM EDT45.000.040.000.04-0.01-20.00%318451.56%
EBAY201002P000460002020-09-25 9:48AM EDT46.000.240.000.13+0.16+200.00%211855.27%
EBAY201002P000465002020-09-25 11:19AM EDT46.500.080.000.28-0.11-57.89%36160.74%
EBAY201002P000470002020-09-25 2:43PM EDT47.000.030.000.19-0.08-72.73%1411151.76%
EBAY201002P000475002020-09-25 2:28PM EDT47.500.070.000.13-0.16-69.57%811951.37%
EBAY201002P000485002020-09-25 2:02PM EDT48.500.140.080.13-0.08-36.36%3934742.97%
EBAY201002P000490002020-09-25 3:47PM EDT49.000.160.080.14-0.20-55.56%1518739.65%
EBAY201002P000495002020-09-25 3:09PM EDT49.500.190.130.22-0.22-53.66%417040.53%
EBAY201002P000500002020-09-25 3:37PM EDT50.000.220.190.26-0.38-63.33%6213137.99%
EBAY201002P000505002020-09-25 2:40PM EDT50.500.380.260.40-0.19-33.33%1122539.45%
EBAY201002P000510002020-09-25 3:55PM EDT51.000.380.380.47-0.50-56.82%15020936.67%
EBAY201002P000515002020-09-25 3:59PM EDT51.500.550.480.57-0.42-43.30%8331834.23%
EBAY201002P000520002020-09-25 3:53PM EDT52.000.720.630.75-0.54-42.86%1806033.64%
EBAY201002P000525002020-09-25 3:38PM EDT52.500.860.880.99-1.74-66.92%7269333.79%
EBAY201002P000530002020-09-25 3:39PM EDT53.001.131.201.26-1.04-47.93%375833.59%
EBAY201002P000535002020-09-25 11:37AM EDT53.502.051.471.61+0.10+5.13%24134.86%
EBAY201002P000540002020-09-25 12:57PM EDT54.002.201.801.97-0.60-21.43%106335.25%
EBAY201002P000545002020-09-25 3:21PM EDT54.502.151.832.37-1.33-38.22%16936.23%
EBAY201002P000550002020-09-25 1:40PM EDT55.002.952.502.86-0.88-22.98%1130540.53%
EBAY201002P000555002020-09-25 12:46PM EDT55.503.592.803.30+0.64+21.69%93941.99%
EBAY201002P000560002020-09-24 3:47PM EDT56.004.293.503.700.00-13840.14%
EBAY201002P000565002020-09-18 10:25AM EDT56.507.823.754.350.00-1853.03%
EBAY201002P000570002020-09-25 1:40PM EDT57.004.834.454.80-1.55-24.29%11454.10%
EBAY201002P000575002020-09-01 10:11AM EDT57.503.934.605.450.00-51166.60%
EBAY201002P000580002020-09-21 12:23PM EDT58.009.255.105.800.00-62461.72%
EBAY201002P000605002020-09-17 10:40AM EDT60.5013.007.708.200.00-20270.70%
EBAY201002P000615002020-09-04 10:42AM EDT61.5010.408.709.200.00-2276.76%
EBAY201002P000620002020-09-21 12:06AM EDT62.0013.459.309.700.00--2379.69%