Mercado abrirá em 9 h 11 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
77,16 -0,41 (-0,53%) OURO
2.372,90 -20,00 (-0,84%) Bitcoin USD
69.296,52 -658,63 (-0,94%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018C00030000 | 2024-05-10 3:45PM EDT | 30.00 | 33.90 | 32.40 | 33.30 | 0.00 | - | 1 | 1 | 77.64% |
| PYPL241018C00040000 | 2024-05-08 2:07PM EDT | 40.00 | 25.50 | 23.15 | 23.80 | 0.00 | - | 50 | 56 | 61.72% |
| PYPL241018C00042500 | 2024-03-25 9:48AM EDT | 42.50 | 25.20 | 23.65 | 23.85 | 0.00 | - | 3 | 10 | 86.60% |
| PYPL241018C00045000 | 2024-05-02 10:58AM EDT | 45.00 | 23.00 | 18.55 | 18.90 | 0.00 | - | 1 | 58 | 52.10% |
| PYPL241018C00047500 | 2024-04-18 11:38AM EDT | 47.50 | 17.85 | 17.55 | 19.20 | 0.00 | - | 29 | 52 | 66.92% |
| PYPL241018C00050000 | 2024-05-22 3:27PM EDT | 50.00 | 14.18 | 14.15 | 14.35 | -2.60 | -15.49% | 2 | 66 | 45.95% |
| PYPL241018C00052500 | 2024-05-20 11:25AM EDT | 52.50 | 14.50 | 12.15 | 12.35 | 0.00 | - | 164 | 206 | 43.79% |
| PYPL241018C00055000 | 2024-05-22 2:33PM EDT | 55.00 | 10.20 | 10.30 | 10.45 | -1.54 | -13.12% | 19 | 1,456 | 41.70% |
| PYPL241018C00057500 | 2024-05-22 3:32PM EDT | 57.50 | 8.60 | 8.60 | 8.70 | -1.40 | -14.00% | 15 | 1,094 | 39.91% |
| PYPL241018C00060000 | 2024-05-22 11:40AM EDT | 60.00 | 7.20 | 7.05 | 7.15 | -1.60 | -18.18% | 37 | 359 | 38.56% |
| PYPL241018C00062500 | 2024-05-22 3:09PM EDT | 62.50 | 5.75 | 5.70 | 5.80 | -1.25 | -17.86% | 5 | 327 | 37.55% |
| PYPL241018C00065000 | 2024-05-22 3:53PM EDT | 65.00 | 4.45 | 4.55 | 4.65 | -1.17 | -20.82% | 242 | 1,402 | 36.79% |
| PYPL241018C00067500 | 2024-05-22 3:14PM EDT | 67.50 | 3.53 | 3.55 | 3.65 | -0.82 | -18.85% | 20 | 495 | 35.97% |
| PYPL241018C00070000 | 2024-05-22 3:56PM EDT | 70.00 | 2.76 | 2.77 | 3.05 | -0.69 | -20.00% | 31 | 599 | 36.84% |
| PYPL241018C00072500 | 2024-05-22 9:34AM EDT | 72.50 | 2.20 | 2.14 | 2.20 | -0.47 | -17.60% | 25 | 519 | 35.07% |
| PYPL241018C00075000 | 2024-05-22 3:56PM EDT | 75.00 | 1.62 | 1.63 | 1.68 | -0.48 | -22.86% | 153 | 1,349 | 34.74% |
| PYPL241018C00080000 | 2024-05-22 2:56PM EDT | 80.00 | 0.91 | 0.93 | 0.97 | -0.55 | -37.67% | 33 | 2,525 | 34.42% |
| PYPL241018C00085000 | 2024-05-22 2:20PM EDT | 85.00 | 0.55 | 0.53 | 0.57 | -0.15 | -21.43% | 7 | 677 | 34.60% |
| PYPL241018C00090000 | 2024-05-22 3:47PM EDT | 90.00 | 0.32 | 0.30 | 0.34 | -0.09 | -21.95% | 304 | 2,173 | 34.96% |
| PYPL241018C00095000 | 2024-05-22 10:09AM EDT | 95.00 | 0.21 | 0.21 | 0.24 | -0.05 | -19.23% | 55 | 483 | 36.38% |
| PYPL241018C00100000 | 2024-05-22 10:00AM EDT | 100.00 | 0.15 | 0.13 | 0.18 | -0.10 | -40.00% | 100 | 859 | 37.94% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241018P00030000 | 2024-04-26 12:55PM EDT | 30.00 | 0.08 | 0.01 | 0.31 | 0.00 | - | 60 | 37 | 58.89% |
| PYPL241018P00032500 | 2024-05-22 1:05PM EDT | 32.50 | 0.05 | 0.02 | 0.33 | 0.00 | - | 2 | 28 | 53.81% |
| PYPL241018P00035000 | 2024-05-07 11:15AM EDT | 35.00 | 0.06 | 0.04 | 0.11 | 0.00 | - | 2 | 6 | 44.82% |
| PYPL241018P00037500 | 2024-05-14 3:33PM EDT | 37.50 | 0.12 | 0.07 | 0.16 | 0.00 | - | 2 | 28 | 42.58% |
| PYPL241018P00040000 | 2024-05-22 10:23AM EDT | 40.00 | 0.18 | 0.14 | 0.23 | +0.05 | +38.46% | 1 | 45 | 40.43% |
| PYPL241018P00042500 | 2024-05-22 10:47AM EDT | 42.50 | 0.27 | 0.24 | 0.32 | +0.02 | +8.00% | 5 | 166 | 38.23% |
| PYPL241018P00045000 | 2024-05-22 10:16AM EDT | 45.00 | 0.40 | 0.41 | 0.44 | +0.07 | +21.21% | 1 | 394 | 36.04% |
| PYPL241018P00047500 | 2024-05-22 1:19PM EDT | 47.50 | 0.57 | 0.62 | 0.65 | +0.09 | +18.75% | 1 | 94 | 34.67% |
| PYPL241018P00050000 | 2024-05-22 1:25PM EDT | 50.00 | 0.90 | 0.92 | 0.96 | +0.01 | +1.12% | 7 | 302 | 33.57% |
| PYPL241018P00052500 | 2024-05-22 10:41AM EDT | 52.50 | 1.25 | 1.34 | 1.39 | +0.26 | +26.26% | 13 | 154 | 32.57% |
| PYPL241018P00055000 | 2024-05-22 10:32AM EDT | 55.00 | 1.96 | 1.91 | 1.97 | +0.36 | +22.50% | 8 | 1,344 | 31.69% |
| PYPL241018P00057500 | 2024-05-20 9:53AM EDT | 57.50 | 2.15 | 2.65 | 2.88 | 0.00 | - | 41 | 539 | 32.01% |
| PYPL241018P00060000 | 2024-05-21 3:11PM EDT | 60.00 | 2.99 | 3.55 | 3.65 | 0.00 | - | 6 | 970 | 30.01% |
| PYPL241018P00062500 | 2024-05-22 2:04PM EDT | 62.50 | 4.65 | 4.70 | 4.80 | +0.65 | +16.25% | 11 | 455 | 29.27% |
| PYPL241018P00065000 | 2024-05-22 12:53PM EDT | 65.00 | 5.70 | 6.00 | 6.15 | +0.55 | +10.68% | 16 | 2,743 | 28.49% |
| PYPL241018P00067500 | 2024-05-21 9:41AM EDT | 67.50 | 6.60 | 7.55 | 7.70 | 0.00 | - | 42 | 119 | 27.66% |
| PYPL241018P00070000 | 2024-05-20 2:08PM EDT | 70.00 | 7.78 | 8.85 | 9.85 | 0.00 | - | 1 | 676 | 29.81% |
| PYPL241018P00072500 | 2024-05-17 3:29PM EDT | 72.50 | 9.63 | 11.05 | 11.80 | 0.00 | - | 1 | 40 | 29.59% |
| PYPL241018P00075000 | 2024-05-17 9:55AM EDT | 75.00 | 11.70 | 12.90 | 13.55 | 0.00 | - | 2 | 216 | 26.07% |
| PYPL241018P00080000 | 2024-05-17 3:08PM EDT | 80.00 | 15.60 | 17.30 | 18.05 | 0.00 | - | 40 | 119 | 24.34% |
| PYPL241018P00085000 | 2024-04-30 12:42PM EDT | 85.00 | 18.05 | 22.45 | 23.45 | 0.00 | - | 40 | 66 | 35.65% |
| PYPL241018P00090000 | 2024-05-08 12:12PM EDT | 90.00 | 25.73 | 27.20 | 28.35 | 0.00 | - | 2 | 2 | 38.67% |
| PYPL241018P00100000 | 2024-04-24 12:09PM EDT | 100.00 | 35.50 | 37.20 | 38.50 | 0.00 | - | 5 | 0 | 49.07% |
© 2024 Yahoo. Todos os direitos reservados.