Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.077,27 +3.431,79 (+5,66%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 25.00 | 26.35 | 0.00 | - | - | 1 | 255.08% |
| PYPL240510C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 18.45 | 15.65 | 15.85 | 0.00 | - | 11 | 33 | 94.53% |
| PYPL240510C00054000 | 2024-05-02 10:18AM EDT | 54.00 | 12.25 | 10.65 | 13.20 | 0.00 | - | 29 | 31 | 94.14% |
| PYPL240510C00055000 | 2024-05-03 3:22PM EDT | 55.00 | 10.49 | 10.65 | 10.85 | -1.66 | -13.66% | 4 | 5 | 65.23% |
| PYPL240510C00056000 | 2024-05-03 9:36AM EDT | 56.00 | 10.57 | 9.65 | 10.50 | -0.89 | -7.77% | 11 | 38 | 91.21% |
| PYPL240510C00057000 | 2024-05-03 3:35PM EDT | 57.00 | 8.50 | 8.65 | 9.10 | -2.90 | -25.44% | 1 | 35 | 68.85% |
| PYPL240510C00058000 | 2024-05-02 2:18PM EDT | 58.00 | 8.89 | 7.70 | 7.90 | 0.00 | - | 1 | 23 | 55.08% |
| PYPL240510C00059000 | 2024-05-01 3:51PM EDT | 59.00 | 7.91 | 6.70 | 6.85 | 0.00 | - | 6 | 56 | 53.52% |
| PYPL240510C00060000 | 2024-05-03 3:06PM EDT | 60.00 | 5.50 | 4.70 | 6.85 | -1.40 | -20.29% | 92 | 71 | 93.16% |
| PYPL240510C00061000 | 2024-05-03 3:44PM EDT | 61.00 | 4.60 | 3.75 | 5.90 | -1.35 | -22.69% | 14 | 76 | 85.16% |
| PYPL240510C00062000 | 2024-05-03 12:54PM EDT | 62.00 | 3.30 | 3.80 | 3.95 | -1.85 | -35.92% | 28 | 266 | 39.06% |
| PYPL240510C00063000 | 2024-05-03 3:42PM EDT | 63.00 | 2.70 | 2.91 | 3.05 | -0.87 | -24.37% | 122 | 353 | 35.65% |
| PYPL240510C00064000 | 2024-05-03 3:59PM EDT | 64.00 | 2.18 | 2.13 | 2.34 | -1.15 | -34.53% | 2,061 | 762 | 36.82% |
| PYPL240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 1.48 | 1.47 | 1.53 | -1.02 | -40.80% | 5,175 | 2,029 | 31.74% |
| PYPL240510C00066000 | 2024-05-03 3:59PM EDT | 66.00 | 0.97 | 0.96 | 0.97 | -0.79 | -44.89% | 4,281 | 1,557 | 30.62% |
| PYPL240510C00067000 | 2024-05-03 3:59PM EDT | 67.00 | 0.56 | 0.57 | 0.58 | -0.69 | -55.20% | 3,774 | 1,001 | 30.32% |
| PYPL240510C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 0.32 | 0.31 | 0.33 | -0.53 | -62.35% | 4,233 | 2,482 | 30.47% |
| PYPL240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 0.19 | 0.17 | 0.18 | -0.31 | -62.00% | 1,314 | 2,820 | 30.86% |
| PYPL240510C00070000 | 2024-05-03 3:58PM EDT | 70.00 | 0.11 | 0.09 | 0.11 | -0.22 | -66.67% | 9,115 | 4,645 | 32.52% |
| PYPL240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 630 | 1,685 | 33.20% |
| PYPL240510C00072000 | 2024-05-03 3:54PM EDT | 72.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 754 | 1,415 | 35.35% |
| PYPL240510C00073000 | 2024-05-03 3:56PM EDT | 73.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 222 | 1,297 | 37.89% |
| PYPL240510C00074000 | 2024-05-03 3:42PM EDT | 74.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 321 | 41.80% |
| PYPL240510C00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 181 | 2,974 | 45.70% |
| PYPL240510C00076000 | 2024-05-03 3:11PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 46 | 305 | 46.88% |
| PYPL240510C00077000 | 2024-05-03 2:42PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 261 | 53.52% |
| PYPL240510C00078000 | 2024-05-03 3:10PM EDT | 78.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 15 | 220 | 53.91% |
| PYPL240510C00080000 | 2024-05-03 11:42AM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 608 | 60.94% |
| PYPL240510C00085000 | 2024-05-01 12:47PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 424 | 76.56% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 78.13% |
| PYPL240510C00095000 | 2024-05-01 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 90.63% |
| PYPL240510C00100000 | 2024-05-03 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 4 | 200 | 136.72% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 210.16% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 723 | 169.53% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 3,845 | 132.03% |
| PYPL240510P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 17 | 156 | 71.88% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 94.14% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 5 | 222 | 87.11% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 65 | 282 | 82.03% |
| PYPL240510P00054000 | 2024-05-03 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 153 | 75.78% |
| PYPL240510P00055000 | 2024-05-03 3:11PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 17 | 391 | 52.34% |
| PYPL240510P00056000 | 2024-05-03 3:51PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 185 | 308 | 51.56% |
| PYPL240510P00057000 | 2024-05-03 3:57PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 170 | 49.61% |
| PYPL240510P00058000 | 2024-05-03 3:24PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 196 | 590 | 41.80% |
| PYPL240510P00059000 | 2024-05-03 3:46PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 55 | 195 | 39.06% |
| PYPL240510P00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 170 | 1,785 | 35.55% |
| PYPL240510P00061000 | 2024-05-03 3:39PM EDT | 61.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 302 | 461 | 34.57% |
| PYPL240510P00062000 | 2024-05-03 3:55PM EDT | 62.00 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 360 | 589 | 32.23% |
| PYPL240510P00063000 | 2024-05-03 3:58PM EDT | 63.00 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 3,093 | 919 | 30.08% |
| PYPL240510P00064000 | 2024-05-03 3:57PM EDT | 64.00 | 0.42 | 0.40 | 0.41 | +0.11 | +35.48% | 1,185 | 602 | 29.25% |
| PYPL240510P00065000 | 2024-05-03 3:58PM EDT | 65.00 | 0.74 | 0.70 | 0.73 | +0.18 | +32.14% | 1,711 | 1,112 | 28.91% |
| PYPL240510P00066000 | 2024-05-03 3:58PM EDT | 66.00 | 1.20 | 1.18 | 1.22 | +0.34 | +39.53% | 662 | 1,304 | 29.25% |
| PYPL240510P00067000 | 2024-05-03 3:53PM EDT | 67.00 | 1.93 | 1.64 | 1.85 | +0.68 | +54.40% | 274 | 468 | 29.40% |
| PYPL240510P00068000 | 2024-05-03 3:53PM EDT | 68.00 | 2.71 | 2.38 | 2.68 | +0.81 | +42.63% | 132 | 1,045 | 32.32% |
| PYPL240510P00069000 | 2024-05-03 3:58PM EDT | 69.00 | 3.45 | 3.35 | 3.50 | +1.17 | +51.32% | 2,008 | 448 | 31.93% |
| PYPL240510P00070000 | 2024-05-03 3:15PM EDT | 70.00 | 4.67 | 3.30 | 4.45 | +1.37 | +41.52% | 43 | 289 | 35.16% |
| PYPL240510P00071000 | 2024-05-03 3:08PM EDT | 71.00 | 5.57 | 5.25 | 5.45 | +1.32 | +31.06% | 10 | 188 | 40.82% |
| PYPL240510P00072000 | 2024-05-03 3:08PM EDT | 72.00 | 6.56 | 5.55 | 6.40 | +0.86 | +15.09% | 10 | 29 | 42.19% |
| PYPL240510P00073000 | 2024-05-02 12:59PM EDT | 73.00 | 6.74 | 7.20 | 7.40 | 0.00 | - | 1 | 65 | 47.07% |
| PYPL240510P00074000 | 2024-05-03 11:39AM EDT | 74.00 | 8.56 | 7.20 | 9.40 | +1.66 | +24.06% | 3 | 6 | 102.15% |
© 2024 Yahoo. Todos os direitos reservados.