Mercado fechará em 24 mins
BOVESPA
125.651,29 -1.760,26 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.332,46 -428,26 (-0,75%) PETROLEO CRU
77,31 -1,35 (-1,72%) OURO
2.382,30 -43,60 (-1,80%) Bitcoin USD
69.682,24 +235,55 (+0,34%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240719C00030000 | 2024-03-20 2:41PM EDT | 30.00 | 34.86 | 31.50 | 34.05 | 0.00 | - | 4 | 40 | 126.17% |
| PYPL240719C00032500 | 2024-02-12 12:59PM EDT | 32.50 | 28.25 | 30.30 | 31.85 | 0.00 | - | 5 | 5 | 139.89% |
| PYPL240719C00035000 | 2024-03-26 10:11AM EDT | 35.00 | 32.90 | 28.40 | 28.80 | 0.00 | - | 1 | 5 | 127.59% |
| PYPL240719C00037500 | 2024-01-19 2:27PM EDT | 37.50 | 29.00 | 22.65 | 23.05 | 0.00 | - | 2 | 8 | 0.00% |
| PYPL240719C00040000 | 2024-05-20 12:07PM EDT | 40.00 | 22.45 | 22.25 | 22.45 | -2.70 | -10.74% | 1 | 31 | 67.77% |
| PYPL240719C00042500 | 2024-04-16 12:30PM EDT | 42.50 | 22.20 | 22.10 | 22.70 | 0.00 | - | 2 | 47 | 117.33% |
| PYPL240719C00045000 | 2024-05-15 3:56PM EDT | 45.00 | 19.42 | 17.25 | 17.60 | 0.00 | - | 4 | 44 | 54.98% |
| PYPL240719C00047500 | 2024-05-15 10:08AM EDT | 47.50 | 17.15 | 14.85 | 15.10 | 0.00 | - | 1 | 471 | 52.39% |
| PYPL240719C00050000 | 2024-05-22 2:02PM EDT | 50.00 | 13.05 | 12.40 | 12.75 | -1.90 | -12.71% | 1 | 805 | 47.90% |
| PYPL240719C00052500 | 2024-05-20 3:11PM EDT | 52.50 | 13.08 | 10.15 | 10.30 | 0.00 | - | 2 | 890 | 40.87% |
| PYPL240719C00055000 | 2024-05-22 3:19PM EDT | 55.00 | 7.95 | 7.90 | 8.00 | -1.97 | -19.86% | 23 | 759 | 35.94% |
| PYPL240719C00057500 | 2024-05-22 2:26PM EDT | 57.50 | 6.12 | 5.90 | 6.00 | -1.68 | -21.54% | 5 | 878 | 33.74% |
| PYPL240719C00060000 | 2024-05-22 3:10PM EDT | 60.00 | 4.30 | 4.10 | 4.20 | -1.25 | -22.52% | 537 | 1,427 | 31.37% |
| PYPL240719C00062500 | 2024-05-22 2:46PM EDT | 62.50 | 2.77 | 2.73 | 2.76 | -1.14 | -29.16% | 158 | 2,871 | 29.86% |
| PYPL240719C00065000 | 2024-05-22 3:16PM EDT | 65.00 | 1.74 | 1.71 | 1.73 | -0.89 | -33.84% | 1,475 | 7,887 | 29.25% |
| PYPL240719C00067500 | 2024-05-22 3:18PM EDT | 67.50 | 1.04 | 1.01 | 1.03 | -0.57 | -35.40% | 574 | 5,944 | 28.93% |
| PYPL240719C00070000 | 2024-05-22 3:13PM EDT | 70.00 | 0.61 | 0.59 | 0.62 | -0.36 | -37.11% | 1,188 | 7,954 | 29.35% |
| PYPL240719C00072500 | 2024-05-22 2:24PM EDT | 72.50 | 0.35 | 0.34 | 0.37 | -0.20 | -36.36% | 195 | 1,502 | 29.88% |
| PYPL240719C00075000 | 2024-05-22 2:48PM EDT | 75.00 | 0.20 | 0.20 | 0.21 | -0.13 | -39.39% | 266 | 7,613 | 30.18% |
| PYPL240719C00080000 | 2024-05-22 3:12PM EDT | 80.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 442 | 6,176 | 32.52% |
| PYPL240719C00085000 | 2024-05-22 3:12PM EDT | 85.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 64 | 4,037 | 35.55% |
| PYPL240719C00090000 | 2024-05-22 3:03PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 3,719 | 39.65% |
| PYPL240719C00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 2,494 | 44.53% |
| PYPL240719C00100000 | 2024-05-21 3:50PM EDT | 100.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 554 | 47.66% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240719P00030000 | 2024-05-15 2:53PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 424 | 83.20% |
| PYPL240719P00032500 | 2024-05-22 9:48AM EDT | 32.50 | 0.02 | 0.01 | 0.15 | -0.03 | -60.00% | 5 | 56 | 75.39% |
| PYPL240719P00035000 | 2024-05-16 12:41PM EDT | 35.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 240 | 333 | 65.63% |
| PYPL240719P00037500 | 2024-05-03 9:47AM EDT | 37.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 4 | 94 | 58.59% |
| PYPL240719P00040000 | 2024-05-07 1:24PM EDT | 40.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 17 | 472 | 52.34% |
| PYPL240719P00042500 | 2024-05-16 2:18PM EDT | 42.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 60 | 291 | 50.78% |
| PYPL240719P00045000 | 2024-05-20 3:50PM EDT | 45.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 12 | 249 | 39.84% |
| PYPL240719P00047500 | 2024-05-22 11:32AM EDT | 47.50 | 0.07 | 0.05 | 0.09 | 0.00 | - | 11 | 521 | 35.35% |
| PYPL240719P00050000 | 2024-05-21 2:36PM EDT | 50.00 | 0.10 | 0.11 | 0.14 | +0.01 | +11.11% | 2 | 2,362 | 32.13% |
| PYPL240719P00052500 | 2024-05-22 2:44PM EDT | 52.50 | 0.23 | 0.22 | 0.24 | +0.08 | +53.33% | 35 | 1,362 | 29.40% |
| PYPL240719P00055000 | 2024-05-22 1:59PM EDT | 55.00 | 0.39 | 0.44 | 0.47 | +0.10 | +34.48% | 59 | 3,162 | 27.86% |
| PYPL240719P00057500 | 2024-05-22 3:10PM EDT | 57.50 | 0.87 | 0.88 | 0.92 | +0.33 | +61.11% | 1,119 | 3,584 | 26.95% |
| PYPL240719P00060000 | 2024-05-22 3:19PM EDT | 60.00 | 1.65 | 1.62 | 1.65 | +0.63 | +61.76% | 296 | 8,118 | 26.00% |
| PYPL240719P00062500 | 2024-05-22 3:21PM EDT | 62.50 | 2.72 | 2.71 | 2.75 | +0.95 | +53.67% | 1,104 | 6,477 | 25.20% |
| PYPL240719P00065000 | 2024-05-22 3:16PM EDT | 65.00 | 4.17 | 4.20 | 4.25 | +1.22 | +41.36% | 396 | 6,039 | 24.56% |
| PYPL240719P00067500 | 2024-05-22 1:53PM EDT | 67.50 | 5.57 | 6.00 | 6.20 | +1.05 | +23.23% | 14 | 3,157 | 25.22% |
| PYPL240719P00070000 | 2024-05-22 3:19PM EDT | 70.00 | 8.20 | 8.15 | 8.30 | +1.66 | +25.38% | 16 | 909 | 24.51% |
| PYPL240719P00072500 | 2024-05-20 3:11PM EDT | 72.50 | 7.86 | 10.50 | 10.70 | 0.00 | - | 3 | 817 | 26.95% |
| PYPL240719P00075000 | 2024-05-22 3:19PM EDT | 75.00 | 13.04 | 12.95 | 13.10 | +1.89 | +16.95% | 4 | 662 | 28.03% |
| PYPL240719P00080000 | 2024-05-08 1:58PM EDT | 80.00 | 15.79 | 17.95 | 18.15 | 0.00 | - | 2 | 1 | 37.31% |
| PYPL240719P00085000 | 2024-05-03 10:42AM EDT | 85.00 | 22.40 | 23.00 | 23.10 | +2.40 | +12.00% | 20 | 3 | 41.90% |
| PYPL240719P00090000 | 2024-05-07 10:13AM EDT | 90.00 | 23.80 | 27.60 | 28.45 | 0.00 | - | 1 | 0 | 60.55% |
| PYPL240719P00095000 | 2024-05-22 2:41PM EDT | 95.00 | 33.01 | 35.60 | 33.20 | -3.64 | -9.93% | 2 | 0 | 87.16% |
© 2024 Yahoo. Todos os direitos reservados.