Mercado abrirá em 4 h 11 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
77,64 -1,02 (-1,30%) OURO
2.418,00 -7,90 (-0,33%) Bitcoin USD
70.028,32 -842,01 (-1,19%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2024-01-22 11:17AM EDT | 27.50 | 39.70 | 30.85 | 31.10 | 0.00 | - | 1 | 12 | 0.00% |
| PYPL240621C00030000 | 2024-05-16 3:28PM EDT | 30.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00032500 | 2024-05-13 10:32AM EDT | 32.50 | 31.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621C00035000 | 2024-05-16 12:16PM EDT | 35.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00037500 | 2024-03-14 9:44AM EDT | 37.50 | 26.50 | 27.35 | 27.90 | 0.00 | - | 1 | 265 | 146.29% |
| PYPL240621C00040000 | 2024-05-08 11:20AM EDT | 40.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PYPL240621C00042500 | 2024-05-16 11:19AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240621C00045000 | 2024-05-20 3:54PM EDT | 45.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00047500 | 2024-05-15 3:42PM EDT | 47.50 | 16.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621C00050000 | 2024-05-21 1:53PM EDT | 50.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PYPL240621C00052500 | 2024-05-20 12:44PM EDT | 52.50 | 12.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240621C00055000 | 2024-05-21 9:40AM EDT | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00057500 | 2024-05-21 9:58AM EDT | 57.50 | 7.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PYPL240621C00060000 | 2024-05-21 3:10PM EDT | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PYPL240621C00062500 | 2024-05-21 3:50PM EDT | 62.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PYPL240621C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 1.56% |
| PYPL240621C00067500 | 2024-05-21 3:56PM EDT | 67.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| PYPL240621C00070000 | 2024-05-21 3:51PM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 6.25% |
| PYPL240621C00072500 | 2024-05-21 3:58PM EDT | 72.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| PYPL240621C00075000 | 2024-05-21 3:45PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| PYPL240621C00077500 | 2024-05-21 1:59PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PYPL240621C00080000 | 2024-05-21 3:44PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| PYPL240621C00082500 | 2024-05-21 2:11PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL240621C00085000 | 2024-05-21 3:21PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PYPL240621C00090000 | 2024-05-21 11:55AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL240621C00095000 | 2024-05-20 2:36PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PYPL240621C00100000 | 2024-05-21 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL240621C00105000 | 2024-05-20 11:43AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PYPL240621C00110000 | 2024-05-14 12:58PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PYPL240621C00115000 | 2024-05-21 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2024-04-04 10:38AM EDT | 27.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 5,750 | 131.25% |
| PYPL240621P00030000 | 2024-05-16 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240621P00032500 | 2024-05-16 2:51PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621P00035000 | 2024-05-21 9:57AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PYPL240621P00037500 | 2024-05-16 2:52PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| PYPL240621P00040000 | 2024-05-17 11:59AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PYPL240621P00042500 | 2024-05-20 1:33PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PYPL240621P00045000 | 2024-05-17 12:50PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL240621P00047500 | 2024-05-17 12:34PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL240621P00050000 | 2024-05-21 3:33PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PYPL240621P00052500 | 2024-05-21 12:45PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PYPL240621P00055000 | 2024-05-21 2:45PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PYPL240621P00057500 | 2024-05-21 3:59PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PYPL240621P00060000 | 2024-05-21 3:57PM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| PYPL240621P00062500 | 2024-05-21 3:46PM EDT | 62.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 647 | 0 | 3.13% |
| PYPL240621P00065000 | 2024-05-21 3:56PM EDT | 65.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| PYPL240621P00067500 | 2024-05-21 12:55PM EDT | 67.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PYPL240621P00070000 | 2024-05-21 3:52PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| PYPL240621P00072500 | 2024-05-20 2:58PM EDT | 72.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL240621P00075000 | 2024-05-21 10:56AM EDT | 75.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00077500 | 2024-05-20 2:48PM EDT | 77.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL240621P00080000 | 2024-05-13 2:29PM EDT | 80.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240621P00082500 | 2024-05-20 2:48PM EDT | 82.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL240621P00085000 | 2024-05-21 2:49PM EDT | 85.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00090000 | 2024-05-17 2:39PM EDT | 90.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00095000 | 2024-05-20 3:05PM EDT | 95.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00100000 | 2024-02-02 1:32PM EDT | 100.00 | 37.79 | 39.15 | 39.85 | 0.00 | - | 1 | 0 | 164.55% |
| PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 222.51% |
© 2024 Yahoo. Todos os direitos reservados.