Mercado fechará em 6 h 16 min
BOVESPA
121.708,23 -623,16 (-0,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,69 -0,14 (-0,17%) OURO
2.310,10 -20,70 (-0,89%) Bitcoin USD
61.595,81 +485,75 (+0,79%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-06-18 3:52PM EDT | 27.50 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| PYPL250117C00030000 | 2024-06-25 9:53AM EDT | 30.00 | 30.11 | 0.00 | 0.00 | -0.51 | -1.67% | 1 | 194 | 0.00% |
| PYPL250117C00032500 | 2024-06-17 1:51PM EDT | 32.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 0.00% |
| PYPL250117C00035000 | 2024-06-17 2:07PM EDT | 35.00 | 25.80 | 0.00 | 0.00 | -0.90 | -3.37% | 2 | 341 | 0.00% |
| PYPL250117C00037500 | 2024-05-09 2:01PM EDT | 37.50 | 28.24 | 30.95 | 31.80 | 0.00 | - | 1 | 471 | 139.26% |
| PYPL250117C00040000 | 2024-06-24 2:39PM EDT | 40.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,492 | 0.00% |
| PYPL250117C00042500 | 2024-06-20 2:47PM EDT | 42.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 0.00% |
| PYPL250117C00045000 | 2024-06-24 10:18AM EDT | 45.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 0.00% |
| PYPL250117C00047500 | 2024-06-24 1:56PM EDT | 47.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 770 | 0.00% |
| PYPL250117C00050000 | 2024-06-25 2:34PM EDT | 50.00 | 13.08 | 0.00 | 0.00 | -0.22 | -1.65% | 114 | 5,541 | 0.00% |
| PYPL250117C00052500 | 2024-06-21 3:21PM EDT | 52.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 52 | 2,312 | 0.00% |
| PYPL250117C00055000 | 2024-06-25 10:34AM EDT | 55.00 | 9.80 | 0.00 | 0.00 | -0.20 | -2.00% | 3 | 3,458 | 0.00% |
| PYPL250117C00057500 | 2024-06-24 2:25PM EDT | 57.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 34 | 2,927 | 0.00% |
| PYPL250117C00060000 | 2024-06-25 3:46PM EDT | 60.00 | 6.89 | 0.00 | 0.00 | -0.36 | -4.97% | 44 | 10,732 | 0.78% |
| PYPL250117C00062500 | 2024-06-25 3:43PM EDT | 62.50 | 5.79 | 0.00 | 0.00 | -0.21 | -3.50% | 144 | 5,875 | 1.56% |
| PYPL250117C00065000 | 2024-06-25 3:54PM EDT | 65.00 | 4.85 | 0.00 | 0.00 | -0.15 | -3.00% | 534 | 10,027 | 3.13% |
| PYPL250117C00067500 | 2024-06-25 3:47PM EDT | 67.50 | 4.00 | 0.00 | 0.00 | -0.15 | -3.61% | 52 | 4,549 | 3.13% |
| PYPL250117C00070000 | 2024-06-25 3:56PM EDT | 70.00 | 3.35 | 0.00 | 0.00 | -0.10 | -2.90% | 149 | 13,431 | 6.25% |
| PYPL250117C00072500 | 2024-06-25 3:13PM EDT | 72.50 | 2.75 | 0.00 | 0.00 | -0.10 | -3.51% | 12 | 6,747 | 6.25% |
| PYPL250117C00075000 | 2024-06-25 3:54PM EDT | 75.00 | 2.22 | 0.00 | 0.00 | -0.14 | -5.93% | 76 | 15,084 | 6.25% |
| PYPL250117C00077500 | 2024-06-25 11:12AM EDT | 77.50 | 1.91 | 0.00 | 0.00 | -0.02 | -1.04% | 22 | 5,083 | 6.25% |
| PYPL250117C00080000 | 2024-06-25 3:47PM EDT | 80.00 | 1.48 | 0.00 | 0.00 | -0.12 | -7.50% | 184 | 19,720 | 12.50% |
| PYPL250117C00082500 | 2024-06-25 3:07PM EDT | 82.50 | 1.25 | 0.00 | 0.00 | -0.15 | -10.71% | 7 | 9,704 | 12.50% |
| PYPL250117C00085000 | 2024-06-25 3:27PM EDT | 85.00 | 1.02 | 0.00 | 0.00 | -0.08 | -7.27% | 29 | 11,445 | 12.50% |
| PYPL250117C00087500 | 2024-06-25 10:08AM EDT | 87.50 | 0.86 | 0.00 | 0.00 | -0.02 | -2.27% | 56 | 8,909 | 12.50% |
| PYPL250117C00090000 | 2024-06-25 3:31PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | -0.05 | -6.67% | 172 | 10,207 | 12.50% |
| PYPL250117C00092500 | 2024-06-25 1:01PM EDT | 92.50 | 0.58 | 0.00 | 0.00 | -0.12 | -17.14% | 50 | 6,641 | 12.50% |
| PYPL250117C00095000 | 2024-06-25 3:25PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | -0.03 | -5.66% | 59 | 9,522 | 12.50% |
| PYPL250117C00097500 | 2024-06-24 1:14PM EDT | 97.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 2,943 | 12.50% |
| PYPL250117C00100000 | 2024-06-25 3:10PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | -0.01 | -2.63% | 321 | 48,566 | 12.50% |
| PYPL250117C00105000 | 2024-06-24 3:49PM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 7,471 | 12.50% |
| PYPL250117C00110000 | 2024-06-25 3:53PM EDT | 110.00 | 0.21 | 0.00 | 0.00 | -0.01 | -4.55% | 8 | 11,825 | 12.50% |
| PYPL250117C00115000 | 2024-06-25 3:57PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | +0.03 | +18.75% | 16 | 13,665 | 25.00% |
| PYPL250117C00120000 | 2024-06-25 3:55PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | -0.01 | -6.67% | 83 | 19,641 | 25.00% |
| PYPL250117C00125000 | 2024-06-25 10:12AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 4 | 6,343 | 25.00% |
| PYPL250117C00130000 | 2024-06-25 10:16AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 1 | 7,257 | 25.00% |
| PYPL250117C00135000 | 2024-06-25 3:57PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 282 | 11,007 | 25.00% |
| PYPL250117C00140000 | 2024-06-25 3:57PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 554 | 165,061 | 25.00% |
| PYPL250117C00145000 | 2024-06-25 2:57PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 104 | 95,706 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-06-25 1:55PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 2 | 1,523 | 25.00% |
| PYPL250117P00030000 | 2024-06-25 1:53PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5,033 | 25.00% |
| PYPL250117P00032500 | 2024-06-25 1:53PM EDT | 32.50 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 2 | 946 | 12.50% |
| PYPL250117P00035000 | 2024-06-24 2:18PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,567 | 12.50% |
| PYPL250117P00037500 | 2024-06-24 2:51PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | +0.03 | +8.11% | 1 | 5,309 | 12.50% |
| PYPL250117P00040000 | 2024-06-21 1:51PM EDT | 40.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 7,437 | 12.50% |
| PYPL250117P00042500 | 2024-06-25 3:57PM EDT | 42.50 | 0.82 | 0.00 | 0.00 | -0.12 | -12.77% | 1 | 4,850 | 12.50% |
| PYPL250117P00045000 | 2024-06-25 12:41PM EDT | 45.00 | 1.17 | 0.00 | 0.00 | +0.03 | +2.63% | 5 | 13,295 | 6.25% |
| PYPL250117P00047500 | 2024-06-25 12:03PM EDT | 47.50 | 1.59 | 0.00 | 0.00 | +0.04 | +2.58% | 3 | 4,513 | 6.25% |
| PYPL250117P00050000 | 2024-06-25 3:36PM EDT | 50.00 | 2.15 | 0.00 | 0.00 | +0.02 | +0.94% | 2 | 15,281 | 6.25% |
| PYPL250117P00052500 | 2024-06-24 2:16PM EDT | 52.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3,886 | 3.13% |
| PYPL250117P00055000 | 2024-06-25 2:58PM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 7,709 | 1.56% |
| PYPL250117P00057500 | 2024-06-25 2:51PM EDT | 57.50 | 4.70 | 0.00 | 0.00 | +0.10 | +2.17% | 7 | 3,623 | 0.78% |
| PYPL250117P00060000 | 2024-06-25 2:29PM EDT | 60.00 | 5.91 | 0.00 | 0.00 | +0.11 | +1.90% | 32 | 14,148 | 0.00% |
| PYPL250117P00062500 | 2024-06-25 9:30AM EDT | 62.50 | 7.22 | 0.00 | 0.00 | -0.23 | -3.09% | 1 | 5,322 | 0.00% |
| PYPL250117P00065000 | 2024-06-25 9:30AM EDT | 65.00 | 9.02 | 0.00 | 0.00 | +0.32 | +3.68% | 151 | 10,605 | 0.00% |
| PYPL250117P00067500 | 2024-06-21 11:50AM EDT | 67.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,223 | 0.00% |
| PYPL250117P00070000 | 2024-06-21 1:51PM EDT | 70.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 10 | 7,584 | 0.00% |
| PYPL250117P00072500 | 2024-06-24 10:12AM EDT | 72.50 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,442 | 0.00% |
| PYPL250117P00075000 | 2024-06-20 10:11AM EDT | 75.00 | 16.47 | 0.00 | 0.00 | -0.15 | -0.90% | 1 | 8,498 | 0.00% |
| PYPL250117P00077500 | 2024-06-24 3:47PM EDT | 77.50 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,984 | 0.00% |
| PYPL250117P00080000 | 2024-06-24 3:16PM EDT | 80.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4,617 | 0.00% |
| PYPL250117P00082500 | 2024-06-21 12:43PM EDT | 82.50 | 22.58 | 0.00 | 0.00 | 0.00 | - | 25 | 1,919 | 0.00% |
| PYPL250117P00085000 | 2024-06-20 2:25PM EDT | 85.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 703 | 0.00% |
| PYPL250117P00087500 | 2024-05-31 11:54AM EDT | 87.50 | 25.49 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| PYPL250117P00090000 | 2024-06-06 1:24PM EDT | 90.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PYPL250117P00092500 | 2024-05-08 12:12PM EDT | 92.50 | 28.23 | 24.80 | 25.50 | 0.00 | - | 2 | 1 | 0.00% |
| PYPL250117P00095000 | 2024-06-06 11:15AM EDT | 95.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 35.80 | 37.25 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00100000 | 2024-05-31 2:55PM EDT | 100.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PYPL250117P00105000 | 2024-05-21 9:42AM EDT | 105.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00115000 | 2024-06-20 3:43PM EDT | 115.00 | 55.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00135000 | 2024-06-25 10:53AM EDT | 135.00 | 75.60 | 0.00 | 0.00 | +0.75 | +1.00% | 1 | 0 | 0.00% |
| PYPL250117P00140000 | 2024-06-25 2:38PM EDT | 140.00 | 80.10 | 0.00 | 0.00 | -0.30 | -0.37% | 4 | 1 | 0.00% |
| PYPL250117P00145000 | 2024-06-20 3:37PM EDT | 145.00 | 85.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.