Mercado abrirá em 7 h 8 min
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.377,80 +8,80 (+0,37%) Bitcoin USD
64.553,69 -864,55 (-1,32%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628C00035000 | 2024-06-17 10:44AM EDT | 35.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240628C00040000 | 2024-06-17 10:42AM EDT | 40.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240628C00045000 | 2024-06-20 9:38AM EDT | 45.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628C00050000 | 2024-06-07 2:34PM EDT | 50.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PYPL240628C00053000 | 2024-06-20 10:02AM EDT | 53.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240628C00054000 | 2024-06-20 12:57PM EDT | 54.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PYPL240628C00055000 | 2024-06-20 2:14PM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| PYPL240628C00056000 | 2024-06-20 2:43PM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PYPL240628C00057000 | 2024-06-20 1:15PM EDT | 57.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| PYPL240628C00058000 | 2024-06-20 1:53PM EDT | 58.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PYPL240628C00059000 | 2024-06-20 3:56PM EDT | 59.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 0.00% |
| PYPL240628C00060000 | 2024-06-20 3:59PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2,795 | 0 | 0.78% |
| PYPL240628C00061000 | 2024-06-20 3:58PM EDT | 61.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3,169 | 0 | 3.13% |
| PYPL240628C00062000 | 2024-06-20 3:59PM EDT | 62.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,511 | 0 | 6.25% |
| PYPL240628C00063000 | 2024-06-20 3:54PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| PYPL240628C00064000 | 2024-06-20 3:58PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| PYPL240628C00065000 | 2024-06-20 3:48PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,766 | 0 | 12.50% |
| PYPL240628C00066000 | 2024-06-20 3:43PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| PYPL240628C00067000 | 2024-06-20 3:57PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| PYPL240628C00068000 | 2024-06-20 2:35PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| PYPL240628C00069000 | 2024-06-20 11:04AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| PYPL240628C00070000 | 2024-06-20 2:41PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| PYPL240628C00071000 | 2024-06-20 11:51AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL240628C00072000 | 2024-06-20 11:46AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL240628C00073000 | 2024-06-18 10:42AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PYPL240628C00074000 | 2024-06-18 11:21AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PYPL240628C00075000 | 2024-06-20 1:46PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL240628C00076000 | 2024-06-20 11:01AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| PYPL240628C00077000 | 2024-06-20 11:03AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PYPL240628C00080000 | 2024-06-17 2:52PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL240628C00085000 | 2024-06-10 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL240628C00090000 | 2024-06-14 1:06PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240628C00095000 | 2024-06-07 11:13AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628P00040000 | 2024-06-12 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240628P00050000 | 2024-06-20 1:38PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PYPL240628P00051000 | 2024-06-20 3:41PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PYPL240628P00052000 | 2024-06-20 2:33PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PYPL240628P00053000 | 2024-06-18 11:15AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PYPL240628P00054000 | 2024-06-20 2:47PM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 12.50% |
| PYPL240628P00055000 | 2024-06-20 2:46PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 12.50% |
| PYPL240628P00056000 | 2024-06-20 3:41PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| PYPL240628P00057000 | 2024-06-20 3:59PM EDT | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| PYPL240628P00058000 | 2024-06-20 3:58PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
| PYPL240628P00059000 | 2024-06-20 3:59PM EDT | 59.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10,500 | 0 | 3.13% |
| PYPL240628P00060000 | 2024-06-20 3:53PM EDT | 60.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| PYPL240628P00061000 | 2024-06-20 3:42PM EDT | 61.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| PYPL240628P00062000 | 2024-06-20 3:51PM EDT | 62.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| PYPL240628P00063000 | 2024-06-20 3:59PM EDT | 63.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| PYPL240628P00064000 | 2024-06-20 10:54AM EDT | 64.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL240628P00065000 | 2024-06-20 3:12PM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 0.00% |
| PYPL240628P00066000 | 2024-06-18 1:28PM EDT | 66.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240628P00067000 | 2024-06-20 10:37AM EDT | 67.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240628P00068000 | 2024-06-18 10:35AM EDT | 68.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PYPL240628P00069000 | 2024-06-18 3:13PM EDT | 69.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240628P00070000 | 2024-06-20 10:34AM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00071000 | 2024-06-11 12:44PM EDT | 71.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00072000 | 2024-06-12 2:41PM EDT | 72.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240628P00073000 | 2024-06-10 1:29PM EDT | 73.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240628P00077000 | 2024-06-11 10:37AM EDT | 77.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240628P00090000 | 2024-06-14 12:36PM EDT | 90.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00095000 | 2024-06-14 12:36PM EDT | 95.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.