Mercado abrirá em 9 h 4 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,15 -0,42 (-0,54%) OURO
2.372,40 -20,50 (-0,86%) Bitcoin USD
69.325,31 -597,14 (-0,85%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 45.00 | 19.81 | 17.30 | 20.40 | 0.00 | - | 2 | 2 | 462.70% |
| PYPL240524C00050000 | 2024-05-21 1:22PM EDT | 50.00 | 13.92 | 12.10 | 12.60 | 0.00 | - | 15 | 8 | 180.47% |
| PYPL240524C00053000 | 2024-04-18 10:27AM EDT | 53.00 | 11.05 | 11.45 | 11.65 | 0.00 | - | - | 19 | 345.12% |
| PYPL240524C00054000 | 2024-05-16 11:47AM EDT | 54.00 | 10.33 | 8.15 | 8.70 | 0.00 | - | 3 | 22 | 139.45% |
| PYPL240524C00055000 | 2024-05-15 9:30AM EDT | 55.00 | 10.26 | 6.35 | 7.75 | 0.00 | - | 2 | 39 | 162.30% |
| PYPL240524C00056000 | 2024-04-16 3:35PM EDT | 56.00 | 9.10 | 8.45 | 8.65 | 0.00 | - | 9 | 9 | 277.93% |
| PYPL240524C00057000 | 2024-05-22 12:57PM EDT | 57.00 | 5.85 | 5.15 | 7.35 | -1.43 | -19.64% | 11 | 32 | 168.36% |
| PYPL240524C00058000 | 2024-05-22 3:19PM EDT | 58.00 | 3.94 | 3.90 | 4.55 | -2.82 | -41.72% | 2 | 9 | 52.73% |
| PYPL240524C00059000 | 2024-05-22 10:06AM EDT | 59.00 | 3.45 | 3.15 | 4.60 | -2.26 | -39.58% | 1 | 44 | 104.10% |
| PYPL240524C00060000 | 2024-05-22 3:02PM EDT | 60.00 | 2.20 | 2.15 | 2.53 | -2.33 | -51.43% | 33 | 238 | 61.33% |
| PYPL240524C00061000 | 2024-05-22 2:31PM EDT | 61.00 | 1.33 | 1.39 | 1.67 | -2.72 | -67.16% | 218 | 42 | 52.73% |
| PYPL240524C00062000 | 2024-05-22 3:59PM EDT | 62.00 | 0.73 | 0.70 | 0.76 | -1.33 | -64.56% | 1,491 | 203 | 36.04% |
| PYPL240524C00063000 | 2024-05-22 3:59PM EDT | 63.00 | 0.30 | 0.30 | 0.31 | -1.10 | -78.57% | 5,633 | 580 | 34.38% |
| PYPL240524C00064000 | 2024-05-22 3:59PM EDT | 64.00 | 0.10 | 0.09 | 0.12 | -0.63 | -86.30% | 2,751 | 3,770 | 35.94% |
| PYPL240524C00065000 | 2024-05-22 3:59PM EDT | 65.00 | 0.05 | 0.04 | 0.05 | -0.28 | -84.85% | 5,268 | 5,455 | 39.06% |
| PYPL240524C00066000 | 2024-05-22 3:56PM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 3,916 | 5,590 | 44.53% |
| PYPL240524C00067000 | 2024-05-22 3:44PM EDT | 67.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 553 | 4,117 | 50.00% |
| PYPL240524C00068000 | 2024-05-22 3:46PM EDT | 68.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 407 | 6,128 | 56.25% |
| PYPL240524C00069000 | 2024-05-22 12:23PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 91 | 1,355 | 64.06% |
| PYPL240524C00070000 | 2024-05-22 3:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,487 | 62.50% |
| PYPL240524C00071000 | 2024-05-22 12:41PM EDT | 71.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 375 | 81.25% |
| PYPL240524C00072000 | 2024-05-22 10:28AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 920 | 81.25% |
| PYPL240524C00073000 | 2024-05-20 2:37PM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 211 | 87.50% |
| PYPL240524C00074000 | 2024-05-21 10:59AM EDT | 74.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 34 | 170 | 121.09% |
| PYPL240524C00075000 | 2024-05-21 3:04PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 374 | 93.75% |
| PYPL240524C00076000 | 2024-05-20 9:59AM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 78 | 106.25% |
| PYPL240524C00077000 | 2024-05-20 12:35PM EDT | 77.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 126.56% |
| PYPL240524C00078000 | 2024-05-21 9:39AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 288 | 112.50% |
| PYPL240524C00080000 | 2024-05-21 10:40AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 374 | 121.88% |
| PYPL240524C00085000 | 2024-05-20 10:23AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 150.00% |
| PYPL240524C00090000 | 2024-05-21 9:39AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 168.75% |
| PYPL240524C00095000 | 2024-05-20 10:23AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 25 | 193.75% |
| PYPL240524C00100000 | 2024-05-03 3:51PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 212.50% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 6 | 368.75% |
| PYPL240524P00040000 | 2024-05-01 9:42AM EDT | 40.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 3 | 503.52% |
| PYPL240524P00045000 | 2024-05-14 10:22AM EDT | 45.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 6 | 389.45% |
| PYPL240524P00050000 | 2024-05-13 10:55AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 716 | 109.38% |
| PYPL240524P00051000 | 2024-05-22 3:03PM EDT | 51.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 3 | 31 | 236.91% |
| PYPL240524P00052000 | 2024-05-20 9:47AM EDT | 52.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 10 | 8,625 | 256.06% |
| PYPL240524P00053000 | 2024-05-22 9:48AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 414 | 81.25% |
| PYPL240524P00054000 | 2024-05-22 9:51AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 273 | 79.69% |
| PYPL240524P00055000 | 2024-05-22 3:30PM EDT | 55.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 102 | 1,780 | 102.73% |
| PYPL240524P00056000 | 2024-05-21 3:16PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 228 | 65.63% |
| PYPL240524P00057000 | 2024-05-22 2:21PM EDT | 57.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 231 | 746 | 55.47% |
| PYPL240524P00058000 | 2024-05-22 3:45PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 128 | 317 | 51.56% |
| PYPL240524P00059000 | 2024-05-22 3:03PM EDT | 59.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 668 | 277 | 45.31% |
| PYPL240524P00060000 | 2024-05-22 3:59PM EDT | 60.00 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 847 | 357 | 37.70% |
| PYPL240524P00061000 | 2024-05-22 3:59PM EDT | 61.00 | 0.18 | 0.18 | 0.19 | +0.14 | +350.00% | 1,955 | 1,023 | 33.40% |
| PYPL240524P00062000 | 2024-05-22 3:59PM EDT | 62.00 | 0.51 | 0.47 | 0.51 | +0.43 | +537.50% | 4,489 | 2,805 | 32.72% |
| PYPL240524P00063000 | 2024-05-22 3:56PM EDT | 63.00 | 1.10 | 1.03 | 1.09 | +0.88 | +400.00% | 2,454 | 2,196 | 32.42% |
| PYPL240524P00064000 | 2024-05-22 3:57PM EDT | 64.00 | 1.94 | 1.83 | 2.28 | +1.37 | +240.35% | 610 | 3,738 | 62.11% |
| PYPL240524P00065000 | 2024-05-22 3:59PM EDT | 65.00 | 2.80 | 2.56 | 3.20 | +1.53 | +120.47% | 353 | 2,019 | 72.27% |
| PYPL240524P00066000 | 2024-05-22 3:48PM EDT | 66.00 | 4.09 | 3.55 | 4.75 | +2.08 | +103.48% | 24 | 408 | 82.23% |
| PYPL240524P00067000 | 2024-05-22 3:47PM EDT | 67.00 | 4.45 | 4.25 | 5.65 | +1.33 | +42.63% | 154 | 124 | 73.83% |
| PYPL240524P00068000 | 2024-05-22 3:47PM EDT | 68.00 | 5.41 | 5.20 | 6.65 | +2.29 | +73.40% | 789 | 165 | 80.66% |
| PYPL240524P00069000 | 2024-05-22 3:47PM EDT | 69.00 | 7.05 | 6.30 | 7.65 | +1.97 | +38.78% | 171 | 35 | 98.44% |
| PYPL240524P00070000 | 2024-05-22 3:47PM EDT | 70.00 | 7.69 | 7.10 | 8.65 | +1.30 | +20.34% | 334 | 52 | 89.84% |
| PYPL240524P00071000 | 2024-05-22 3:47PM EDT | 71.00 | 9.10 | 8.70 | 9.65 | +2.70 | +42.19% | 50 | 9 | 144.14% |
| PYPL240524P00072000 | 2024-05-21 10:13AM EDT | 72.00 | 8.05 | 8.45 | 10.60 | 0.00 | - | 3 | 0 | 195.70% |
| PYPL240524P00073000 | 2024-05-09 12:21PM EDT | 73.00 | 9.47 | 10.10 | 10.90 | 0.00 | - | 1 | 1 | 121.48% |
| PYPL240524P00074000 | 2024-05-07 2:54PM EDT | 74.00 | 8.05 | 11.45 | 12.70 | 0.00 | - | - | 0 | 161.72% |
| PYPL240524P00075000 | 2024-05-21 9:48AM EDT | 75.00 | 13.00 | 11.75 | 13.70 | +2.05 | +18.72% | 3 | 1 | 238.48% |
| PYPL240524P00076000 | 2024-04-29 10:21AM EDT | 76.00 | 9.80 | 13.20 | 14.70 | 0.00 | - | 2 | 0 | 157.81% |
| PYPL240524P00077000 | 2024-05-20 9:39AM EDT | 77.00 | 13.15 | 14.15 | 14.90 | 0.00 | - | 3 | 0 | 153.13% |
| PYPL240524P00078000 | 2024-05-20 9:39AM EDT | 78.00 | 14.15 | 14.65 | 16.70 | 0.00 | - | 1 | 1 | 269.92% |
| PYPL240524P00100000 | 2024-05-15 12:37PM EDT | 100.00 | 36.00 | 37.00 | 38.60 | 0.00 | - | 1 | 0 | 436.33% |
© 2024 Yahoo. Todos os direitos reservados.