Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.910,30 +654,88 (+0,99%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240816C00032500 | 2024-04-18 9:52AM EDT | 32.50 | 31.30 | 32.05 | 32.75 | 0.00 | - | 2 | 6 | 84.57% |
| PYPL240816C00040000 | 2024-04-12 10:24AM EDT | 40.00 | 26.86 | 22.95 | 23.80 | 0.00 | - | 1 | 8 | 0.00% |
| PYPL240816C00042500 | 2024-03-13 12:17PM EDT | 42.50 | 21.60 | 22.95 | 23.75 | 0.00 | - | 5 | 7 | 76.32% |
| PYPL240816C00045000 | 2024-04-23 1:43PM EDT | 45.00 | 21.05 | 20.20 | 20.70 | 0.00 | - | 1 | 28 | 61.38% |
| PYPL240816C00047500 | 2024-05-03 11:18AM EDT | 47.50 | 18.85 | 17.60 | 18.15 | 0.00 | - | 2 | 15 | 52.98% |
| PYPL240816C00050000 | 2024-05-10 2:50PM EDT | 50.00 | 15.28 | 15.25 | 16.05 | +0.98 | +6.85% | 20 | 263 | 50.54% |
| PYPL240816C00052500 | 2024-05-17 1:07PM EDT | 52.50 | 13.37 | 12.90 | 13.45 | -3.77 | -22.00% | 94 | 540 | 47.53% |
| PYPL240816C00055000 | 2024-05-17 2:27PM EDT | 55.00 | 11.10 | 11.15 | 11.35 | +0.53 | +5.01% | 41 | 616 | 44.87% |
| PYPL240816C00057500 | 2024-05-17 10:21AM EDT | 57.50 | 9.25 | 9.25 | 9.40 | +0.36 | +4.05% | 13 | 1,352 | 42.75% |
| PYPL240816C00060000 | 2024-05-17 1:34PM EDT | 60.00 | 7.53 | 7.30 | 7.60 | +0.35 | +4.87% | 30 | 3,849 | 40.78% |
| PYPL240816C00062500 | 2024-05-17 1:15PM EDT | 62.50 | 5.87 | 5.90 | 6.00 | +0.22 | +3.89% | 107 | 659 | 39.17% |
| PYPL240816C00065000 | 2024-05-17 3:58PM EDT | 65.00 | 4.65 | 4.55 | 4.65 | +0.25 | +5.68% | 500 | 1,427 | 38.09% |
| PYPL240816C00067500 | 2024-05-17 3:22PM EDT | 67.50 | 3.45 | 3.45 | 3.55 | +0.10 | +2.99% | 89 | 1,325 | 37.43% |
| PYPL240816C00070000 | 2024-05-17 3:52PM EDT | 70.00 | 2.57 | 2.61 | 2.65 | +0.10 | +4.05% | 453 | 4,112 | 36.84% |
| PYPL240816C00072500 | 2024-05-17 3:20PM EDT | 72.50 | 1.96 | 1.90 | 1.96 | +0.08 | +4.26% | 5 | 945 | 36.55% |
| PYPL240816C00075000 | 2024-05-17 2:53PM EDT | 75.00 | 1.40 | 1.39 | 1.42 | +0.08 | +6.06% | 68 | 1,785 | 36.26% |
| PYPL240816C00080000 | 2024-05-17 2:02PM EDT | 80.00 | 0.73 | 0.71 | 0.75 | +0.03 | +4.29% | 115 | 2,347 | 36.38% |
| PYPL240816C00085000 | 2024-05-17 2:06PM EDT | 85.00 | 0.37 | 0.37 | 0.40 | -0.01 | -2.63% | 52 | 1,972 | 36.91% |
| PYPL240816C00090000 | 2024-05-17 2:00PM EDT | 90.00 | 0.24 | 0.17 | 0.24 | +0.02 | +9.09% | 12 | 1,301 | 38.33% |
| PYPL240816C00095000 | 2024-05-17 3:50PM EDT | 95.00 | 0.13 | 0.12 | 0.17 | 0.00 | - | 4 | 758 | 40.63% |
| PYPL240816C00100000 | 2024-05-17 12:56PM EDT | 100.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 285 | 41.99% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240816P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 4 | 1,686 | 72.66% |
| PYPL240816P00032500 | 2024-05-09 12:59PM EDT | 32.50 | 0.02 | 0.01 | 0.20 | 0.00 | - | 60 | 42 | 66.21% |
| PYPL240816P00035000 | 2024-05-15 3:54PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 61 | 50.39% |
| PYPL240816P00037500 | 2024-05-06 1:04PM EDT | 37.50 | 0.05 | 0.02 | 0.22 | 0.00 | - | 50 | 68 | 54.88% |
| PYPL240816P00040000 | 2024-05-09 3:01PM EDT | 40.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 1 | 13 | 46.88% |
| PYPL240816P00042500 | 2024-05-17 12:28PM EDT | 42.50 | 0.11 | 0.07 | 0.15 | -0.02 | -15.38% | 10 | 54 | 45.22% |
| PYPL240816P00045000 | 2024-05-16 1:27PM EDT | 45.00 | 0.19 | 0.13 | 0.19 | 0.00 | - | 1 | 213 | 41.70% |
| PYPL240816P00047500 | 2024-05-17 9:32AM EDT | 47.50 | 0.30 | 0.22 | 0.31 | -0.01 | -3.23% | 3 | 274 | 40.23% |
| PYPL240816P00050000 | 2024-05-17 2:58PM EDT | 50.00 | 0.42 | 0.40 | 0.44 | -0.05 | -10.64% | 29 | 461 | 37.82% |
| PYPL240816P00052500 | 2024-05-17 12:28PM EDT | 52.50 | 0.64 | 0.55 | 0.67 | -0.12 | -15.79% | 11 | 3,120 | 36.23% |
| PYPL240816P00055000 | 2024-05-17 3:58PM EDT | 55.00 | 1.01 | 0.85 | 1.03 | -0.14 | -12.17% | 425 | 2,563 | 35.08% |
| PYPL240816P00057500 | 2024-05-17 3:50PM EDT | 57.50 | 1.52 | 1.49 | 1.54 | -0.20 | -11.63% | 144 | 1,050 | 34.03% |
| PYPL240816P00060000 | 2024-05-17 3:58PM EDT | 60.00 | 2.21 | 1.98 | 2.23 | -0.18 | -7.53% | 580 | 3,852 | 33.01% |
| PYPL240816P00062500 | 2024-05-17 2:16PM EDT | 62.50 | 3.20 | 3.05 | 3.15 | -0.15 | -4.48% | 8 | 539 | 32.18% |
| PYPL240816P00065000 | 2024-05-17 3:05PM EDT | 65.00 | 4.25 | 4.20 | 4.30 | -0.36 | -7.81% | 502 | 1,491 | 31.32% |
| PYPL240816P00067500 | 2024-05-17 2:16PM EDT | 67.50 | 5.75 | 5.60 | 5.65 | -0.30 | -4.96% | 4 | 799 | 30.15% |
| PYPL240816P00070000 | 2024-05-16 12:05PM EDT | 70.00 | 7.69 | 7.20 | 7.60 | 0.00 | - | 2 | 747 | 32.07% |
| PYPL240816P00072500 | 2024-05-16 11:17AM EDT | 72.50 | 9.35 | 9.00 | 9.15 | 0.00 | - | 2 | 336 | 28.61% |
| PYPL240816P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 10.68 | 11.00 | 11.45 | 0.00 | - | 2 | 561 | 30.96% |
| PYPL240816P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 15.19 | 15.30 | 15.95 | 0.00 | - | 1 | 111 | 31.35% |
| PYPL240816P00085000 | 2024-05-01 9:50AM EDT | 85.00 | 18.75 | 19.95 | 21.05 | 0.00 | - | 1 | 2 | 39.50% |
| PYPL240816P00090000 | 2024-04-30 11:36AM EDT | 90.00 | 22.05 | 25.20 | 26.10 | 0.00 | - | 20 | 0 | 46.24% |
| PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 95.00 | 28.00 | 31.70 | 32.10 | 0.00 | - | 1 | 0 | 64.36% |
© 2024 Yahoo. Todos os direitos reservados.