Mercado abrirá em 9 h 16 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
77,05 -0,52 (-0,67%) OURO
2.372,70 -20,20 (-0,84%) Bitcoin USD
69.285,64 -575,56 (-0,82%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00030000 | 2024-05-22 2:41PM EDT | 30.00 | 32.65 | 32.35 | 33.10 | -3.35 | -9.31% | 2 | 39 | 82.18% |
| PYPL240920C00032500 | 2024-03-28 12:14PM EDT | 32.50 | 35.60 | 33.85 | 34.85 | 0.00 | - | 1 | 3 | 147.80% |
| PYPL240920C00035000 | 2024-04-05 12:31PM EDT | 35.00 | 31.25 | 30.95 | 31.95 | 0.00 | - | 1 | 3 | 129.96% |
| PYPL240920C00037500 | 2024-04-26 3:32PM EDT | 37.50 | 29.73 | 25.15 | 25.95 | 0.00 | - | 1 | 19 | 67.87% |
| PYPL240920C00040000 | 2024-05-22 2:20PM EDT | 40.00 | 23.15 | 22.95 | 23.55 | -1.65 | -6.65% | 1 | 35 | 64.62% |
| PYPL240920C00042500 | 2024-05-22 10:16AM EDT | 42.50 | 20.94 | 20.30 | 21.00 | -1.74 | -7.67% | 10 | 16 | 56.01% |
| PYPL240920C00045000 | 2024-05-22 3:54PM EDT | 45.00 | 18.15 | 18.00 | 18.65 | -1.96 | -9.75% | 5 | 129 | 52.20% |
| PYPL240920C00047500 | 2024-05-09 12:04PM EDT | 47.50 | 17.71 | 15.65 | 16.35 | 0.00 | - | 1 | 40 | 52.44% |
| PYPL240920C00050000 | 2024-05-22 2:54PM EDT | 50.00 | 13.74 | 13.80 | 13.95 | -2.49 | -15.34% | 1 | 656 | 46.73% |
| PYPL240920C00052500 | 2024-05-17 3:42PM EDT | 52.50 | 12.18 | 11.75 | 12.20 | -1.66 | -11.99% | 1 | 234 | 47.19% |
| PYPL240920C00055000 | 2024-05-22 12:00PM EDT | 55.00 | 10.10 | 9.80 | 9.95 | -1.33 | -11.64% | 5 | 554 | 42.07% |
| PYPL240920C00057500 | 2024-05-22 2:43PM EDT | 57.50 | 7.95 | 8.05 | 8.20 | -2.15 | -21.29% | 7 | 613 | 40.42% |
| PYPL240920C00060000 | 2024-05-22 3:25PM EDT | 60.00 | 6.31 | 6.50 | 6.60 | -1.38 | -17.95% | 23 | 1,197 | 38.81% |
| PYPL240920C00062500 | 2024-05-22 3:20PM EDT | 62.50 | 5.10 | 5.15 | 5.25 | -1.20 | -19.05% | 78 | 1,013 | 37.81% |
| PYPL240920C00065000 | 2024-05-22 3:45PM EDT | 65.00 | 3.90 | 4.00 | 4.10 | -1.16 | -22.92% | 49 | 6,663 | 36.96% |
| PYPL240920C00067500 | 2024-05-22 3:48PM EDT | 67.50 | 3.02 | 3.05 | 3.15 | -0.93 | -23.54% | 77 | 3,988 | 36.30% |
| PYPL240920C00070000 | 2024-05-22 3:58PM EDT | 70.00 | 2.30 | 2.32 | 2.55 | -0.68 | -22.82% | 978 | 4,986 | 37.07% |
| PYPL240920C00072500 | 2024-05-22 3:50PM EDT | 72.50 | 1.61 | 1.73 | 1.77 | -0.68 | -29.69% | 23 | 1,100 | 35.29% |
| PYPL240920C00075000 | 2024-05-22 3:01PM EDT | 75.00 | 1.26 | 1.12 | 1.32 | -0.44 | -25.88% | 80 | 2,988 | 35.14% |
| PYPL240920C00080000 | 2024-05-22 2:29PM EDT | 80.00 | 0.70 | 0.68 | 0.73 | -0.27 | -27.84% | 128 | 5,254 | 35.18% |
| PYPL240920C00085000 | 2024-05-22 3:50PM EDT | 85.00 | 0.38 | 0.38 | 0.41 | -0.14 | -26.92% | 235 | 6,405 | 35.57% |
| PYPL240920C00090000 | 2024-05-22 3:50PM EDT | 90.00 | 0.21 | 0.20 | 0.25 | -0.08 | -27.59% | 136 | 2,573 | 36.57% |
| PYPL240920C00095000 | 2024-05-22 3:19PM EDT | 95.00 | 0.15 | 0.10 | 0.19 | -0.05 | -25.00% | 2 | 4,437 | 38.77% |
| PYPL240920C00100000 | 2024-05-22 3:19PM EDT | 100.00 | 0.10 | 0.08 | 0.14 | -0.08 | -44.44% | 64 | 709 | 40.43% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00030000 | 2024-05-10 11:55AM EDT | 30.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 60 | 667 | 63.87% |
| PYPL240920P00032500 | 2024-05-03 11:32AM EDT | 32.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 60 | 119 | 25.00% |
| PYPL240920P00035000 | 2024-05-10 1:59PM EDT | 35.00 | 0.05 | 0.02 | 0.31 | 0.00 | - | 2 | 6,302 | 53.13% |
| PYPL240920P00037500 | 2024-05-22 1:29PM EDT | 37.50 | 0.07 | 0.04 | 0.12 | -0.01 | -12.50% | 4 | 364 | 45.02% |
| PYPL240920P00040000 | 2024-05-16 2:01PM EDT | 40.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 2 | 1,704 | 42.38% |
| PYPL240920P00042500 | 2024-05-22 1:29PM EDT | 42.50 | 0.18 | 0.16 | 0.23 | 0.00 | - | 2 | 521 | 39.65% |
| PYPL240920P00045000 | 2024-05-22 2:58PM EDT | 45.00 | 0.33 | 0.30 | 0.33 | +0.09 | +37.50% | 53 | 4,777 | 37.40% |
| PYPL240920P00047500 | 2024-05-22 3:00PM EDT | 47.50 | 0.49 | 0.47 | 0.50 | +0.11 | +28.95% | 20 | 1,524 | 35.79% |
| PYPL240920P00050000 | 2024-05-22 3:01PM EDT | 50.00 | 0.75 | 0.73 | 0.76 | +0.18 | +31.58% | 31 | 2,319 | 34.50% |
| PYPL240920P00052500 | 2024-05-22 3:02PM EDT | 52.50 | 1.13 | 0.93 | 1.14 | +0.25 | +28.41% | 8 | 2,663 | 33.40% |
| PYPL240920P00055000 | 2024-05-22 2:33PM EDT | 55.00 | 1.70 | 1.63 | 1.68 | +0.41 | +31.78% | 61 | 4,926 | 32.52% |
| PYPL240920P00057500 | 2024-05-22 3:15PM EDT | 57.50 | 2.40 | 2.17 | 2.39 | +0.53 | +28.34% | 24 | 4,598 | 31.62% |
| PYPL240920P00060000 | 2024-05-22 3:46PM EDT | 60.00 | 3.35 | 3.20 | 3.35 | +0.70 | +26.42% | 131 | 4,505 | 31.10% |
| PYPL240920P00062500 | 2024-05-22 3:08PM EDT | 62.50 | 4.45 | 4.35 | 4.45 | +0.84 | +23.27% | 72 | 1,607 | 30.03% |
| PYPL240920P00065000 | 2024-05-22 3:50PM EDT | 65.00 | 5.85 | 5.70 | 5.80 | +1.04 | +21.62% | 60 | 5,459 | 29.13% |
| PYPL240920P00067500 | 2024-05-22 11:04AM EDT | 67.50 | 7.02 | 7.25 | 7.40 | +0.82 | +13.23% | 2 | 427 | 28.42% |
| PYPL240920P00070000 | 2024-05-16 9:38AM EDT | 70.00 | 8.50 | 8.70 | 9.15 | +0.20 | +2.41% | 10 | 1,114 | 27.21% |
| PYPL240920P00072500 | 2024-05-17 10:20AM EDT | 72.50 | 9.50 | 10.55 | 11.35 | 0.00 | - | 1 | 312 | 28.57% |
| PYPL240920P00075000 | 2024-05-22 9:37AM EDT | 75.00 | 12.40 | 12.75 | 13.35 | +1.20 | +10.71% | 9 | 513 | 26.37% |
| PYPL240920P00080000 | 2024-05-15 2:07PM EDT | 80.00 | 16.45 | 17.50 | 18.25 | 0.00 | - | 2 | 223 | 30.88% |
| PYPL240920P00085000 | 2024-05-08 3:57PM EDT | 85.00 | 21.20 | 22.35 | 23.05 | 0.00 | - | 4 | 28 | 31.89% |
| PYPL240920P00090000 | 2024-05-13 10:04AM EDT | 90.00 | 25.80 | 27.35 | 28.40 | 0.00 | - | 1 | 0 | 43.77% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 50.93% |
© 2024 Yahoo. Todos os direitos reservados.