Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,14 -0,79 (-0,96%) OURO
2.296,90 -6,00 (-0,26%) Bitcoin USD
60.087,08 -3.349,51 (-5,28%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00050000 | 2024-04-30 11:41AM EDT | 50.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PYPL240503C00052000 | 2024-04-30 11:41AM EDT | 52.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240503C00053000 | 2024-04-30 12:10PM EDT | 53.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240503C00054000 | 2024-04-30 12:10PM EDT | 54.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240503C00055000 | 2024-04-30 9:41AM EDT | 55.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240503C00056000 | 2024-04-29 12:16PM EDT | 56.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240503C00057000 | 2024-04-30 3:34PM EDT | 57.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240503C00058000 | 2024-04-30 11:36AM EDT | 58.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL240503C00059000 | 2024-04-30 2:34PM EDT | 59.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PYPL240503C00060000 | 2024-04-30 3:53PM EDT | 60.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| PYPL240503C00061000 | 2024-04-30 3:53PM EDT | 61.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PYPL240503C00062000 | 2024-04-30 3:53PM EDT | 62.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| PYPL240503C00063000 | 2024-04-30 3:54PM EDT | 63.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| PYPL240503C00064000 | 2024-04-30 3:48PM EDT | 64.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| PYPL240503C00065000 | 2024-04-30 3:53PM EDT | 65.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| PYPL240503C00066000 | 2024-04-30 3:57PM EDT | 66.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 0.00% |
| PYPL240503C00067000 | 2024-04-30 3:59PM EDT | 67.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7,889 | 0 | 0.00% |
| PYPL240503C00068000 | 2024-04-30 3:59PM EDT | 68.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 14,059 | 0 | 0.78% |
| PYPL240503C00069000 | 2024-04-30 3:59PM EDT | 69.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 17,538 | 0 | 6.25% |
| PYPL240503C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 48,074 | 0 | 12.50% |
| PYPL240503C00071000 | 2024-04-30 3:59PM EDT | 71.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7,545 | 0 | 12.50% |
| PYPL240503C00072000 | 2024-04-30 3:59PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10,973 | 0 | 12.50% |
| PYPL240503C00073000 | 2024-04-30 3:58PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,371 | 0 | 25.00% |
| PYPL240503C00074000 | 2024-04-30 3:59PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,647 | 0 | 25.00% |
| PYPL240503C00075000 | 2024-04-30 3:59PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9,619 | 0 | 25.00% |
| PYPL240503C00076000 | 2024-04-30 3:55PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,156 | 0 | 25.00% |
| PYPL240503C00077000 | 2024-04-30 3:55PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 25.00% |
| PYPL240503C00078000 | 2024-04-30 3:57PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 25.00% |
| PYPL240503C00080000 | 2024-04-30 3:38PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,850 | 0 | 50.00% |
| PYPL240503C00085000 | 2024-04-30 3:10PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 50.00% |
| PYPL240503C00090000 | 2024-04-30 1:39PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 50.00% |
| PYPL240503C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PYPL240503C00100000 | 2024-04-30 12:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503P00035000 | 2024-04-29 2:17PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| PYPL240503P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240503P00045000 | 2024-04-30 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240503P00050000 | 2024-04-30 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PYPL240503P00051000 | 2024-04-30 1:25PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PYPL240503P00052000 | 2024-04-30 12:05PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PYPL240503P00053000 | 2024-04-30 3:30PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PYPL240503P00054000 | 2024-04-30 3:50PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| PYPL240503P00055000 | 2024-04-30 3:53PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,537 | 0 | 50.00% |
| PYPL240503P00056000 | 2024-04-30 3:58PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,029 | 0 | 50.00% |
| PYPL240503P00057000 | 2024-04-30 3:58PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 50.00% |
| PYPL240503P00058000 | 2024-04-30 3:58PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,252 | 0 | 50.00% |
| PYPL240503P00059000 | 2024-04-30 3:56PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 50.00% |
| PYPL240503P00060000 | 2024-04-30 3:58PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,512 | 0 | 25.00% |
| PYPL240503P00061000 | 2024-04-30 3:59PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,133 | 0 | 25.00% |
| PYPL240503P00062000 | 2024-04-30 3:54PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,969 | 0 | 25.00% |
| PYPL240503P00063000 | 2024-04-30 3:57PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 25.00% |
| PYPL240503P00064000 | 2024-04-30 3:59PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,371 | 0 | 12.50% |
| PYPL240503P00065000 | 2024-04-30 3:59PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8,226 | 0 | 12.50% |
| PYPL240503P00066000 | 2024-04-30 3:59PM EDT | 66.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6,671 | 0 | 6.25% |
| PYPL240503P00067000 | 2024-04-30 3:59PM EDT | 67.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10,322 | 0 | 3.13% |
| PYPL240503P00068000 | 2024-04-30 3:59PM EDT | 68.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 8,858 | 0 | 0.00% |
| PYPL240503P00069000 | 2024-04-30 3:54PM EDT | 69.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8,245 | 0 | 0.00% |
| PYPL240503P00070000 | 2024-04-30 3:59PM EDT | 70.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 0.00% |
| PYPL240503P00071000 | 2024-04-30 3:49PM EDT | 71.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PYPL240503P00072000 | 2024-04-30 3:59PM EDT | 72.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PYPL240503P00074000 | 2024-04-30 10:46AM EDT | 74.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL240503P00075000 | 2024-04-30 3:07PM EDT | 75.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL240503P00076000 | 2024-04-30 12:27PM EDT | 76.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240503P00077000 | 2024-04-30 3:45PM EDT | 77.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PYPL240503P00078000 | 2024-04-30 2:48PM EDT | 78.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PYPL240503P00080000 | 2024-04-30 1:03PM EDT | 80.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PYPL240503P00100000 | 2024-04-30 10:44AM EDT | 100.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.