Mercado abrirá em 9 h 7 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
77,17 -0,40 (-0,52%) OURO
2.373,20 -19,70 (-0,82%) Bitcoin USD
69.313,92 -590,48 (-0,84%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116C00027500 | 2024-05-10 10:13AM EDT | 27.50 | 39.00 | 36.10 | 39.45 | 0.00 | - | 2 | 83 | 66.86% |
| PYPL260116C00030000 | 2024-05-21 10:48AM EDT | 30.00 | 37.16 | 33.95 | 37.45 | 0.00 | - | 1 | 100 | 64.16% |
| PYPL260116C00032500 | 2024-05-21 3:59PM EDT | 32.50 | 35.26 | 33.00 | 33.75 | 0.00 | - | 1 | 25 | 59.80% |
| PYPL260116C00035000 | 2024-05-02 3:08PM EDT | 35.00 | 36.15 | 30.30 | 31.80 | 0.00 | - | 10 | 115 | 55.71% |
| PYPL260116C00037500 | 2024-05-06 9:55AM EDT | 37.50 | 32.62 | 29.35 | 29.90 | 0.00 | - | 2 | 46 | 56.86% |
| PYPL260116C00040000 | 2024-05-15 3:05PM EDT | 40.00 | 29.20 | 26.95 | 27.85 | -0.10 | -0.34% | 1 | 187 | 53.33% |
| PYPL260116C00042500 | 2024-04-29 9:48AM EDT | 42.50 | 30.70 | 25.20 | 26.05 | 0.00 | - | 1 | 43 | 52.05% |
| PYPL260116C00045000 | 2024-05-17 11:51AM EDT | 45.00 | 23.70 | 23.00 | 24.50 | -2.85 | -10.73% | 1 | 159 | 50.13% |
| PYPL260116C00047500 | 2024-05-01 10:58AM EDT | 47.50 | 27.30 | 22.30 | 22.95 | 0.00 | - | 30 | 94 | 51.21% |
| PYPL260116C00050000 | 2024-05-22 10:12AM EDT | 50.00 | 20.85 | 20.70 | 21.00 | -1.30 | -5.87% | 16 | 978 | 49.91% |
| PYPL260116C00052500 | 2024-05-22 1:30PM EDT | 52.50 | 19.81 | 19.10 | 19.95 | -0.84 | -4.07% | 5 | 731 | 50.58% |
| PYPL260116C00055000 | 2024-05-22 3:24PM EDT | 55.00 | 17.88 | 17.75 | 18.00 | -1.52 | -7.84% | 2 | 1,043 | 47.72% |
| PYPL260116C00057500 | 2024-05-21 12:22PM EDT | 57.50 | 16.70 | 16.40 | 17.60 | -1.60 | -8.74% | 1 | 3,144 | 50.17% |
| PYPL260116C00060000 | 2024-05-22 3:34PM EDT | 60.00 | 15.35 | 15.15 | 15.50 | -1.15 | -6.97% | 21 | 9,199 | 46.53% |
| PYPL260116C00062500 | 2024-05-22 3:48PM EDT | 62.50 | 14.00 | 14.00 | 14.30 | -1.35 | -8.79% | 99 | 3,029 | 45.82% |
| PYPL260116C00065000 | 2024-05-22 3:19PM EDT | 65.00 | 12.80 | 12.90 | 13.45 | -1.50 | -10.49% | 30 | 10,002 | 46.05% |
| PYPL260116C00067500 | 2024-05-22 3:09PM EDT | 67.50 | 11.97 | 11.20 | 12.70 | -1.15 | -8.77% | 19 | 4,127 | 46.39% |
| PYPL260116C00070000 | 2024-05-22 2:32PM EDT | 70.00 | 10.93 | 10.80 | 11.60 | -1.32 | -10.78% | 20 | 4,214 | 45.45% |
| PYPL260116C00072500 | 2024-05-22 11:56AM EDT | 72.50 | 10.30 | 9.00 | 11.10 | -1.70 | -14.17% | 1 | 172 | 46.23% |
| PYPL260116C00075000 | 2024-05-22 1:11PM EDT | 75.00 | 9.65 | 9.15 | 10.20 | -0.68 | -6.58% | 14 | 980 | 45.61% |
| PYPL260116C00080000 | 2024-05-22 2:44PM EDT | 80.00 | 7.75 | 7.80 | 8.30 | -0.95 | -10.92% | 28 | 5,300 | 43.58% |
| PYPL260116C00085000 | 2024-05-22 9:56AM EDT | 85.00 | 6.75 | 5.90 | 6.75 | -0.94 | -12.22% | 3 | 3,478 | 42.05% |
| PYPL260116C00090000 | 2024-05-22 11:56AM EDT | 90.00 | 5.50 | 5.40 | 5.65 | -0.75 | -12.00% | 75 | 2,754 | 41.44% |
| PYPL260116C00095000 | 2024-05-22 3:49PM EDT | 95.00 | 4.61 | 4.60 | 4.70 | -0.74 | -13.83% | 475 | 13,975 | 40.82% |
| PYPL260116C00100000 | 2024-05-22 3:13PM EDT | 100.00 | 3.93 | 3.80 | 4.00 | -0.60 | -13.25% | 280 | 1,124 | 40.66% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260116P00027500 | 2024-05-22 12:53PM EDT | 27.50 | 0.61 | 0.50 | 0.70 | -0.02 | -3.17% | 2 | 163 | 43.16% |
| PYPL260116P00030000 | 2024-05-22 12:52PM EDT | 30.00 | 0.80 | 0.40 | 0.94 | -0.07 | -8.05% | 3 | 425 | 42.10% |
| PYPL260116P00032500 | 2024-05-22 9:53AM EDT | 32.50 | 1.08 | 1.01 | 1.33 | +0.06 | +5.88% | 55 | 131 | 42.04% |
| PYPL260116P00035000 | 2024-05-15 1:20PM EDT | 35.00 | 1.40 | 1.29 | 2.07 | 0.00 | - | 15 | 1,734 | 43.92% |
| PYPL260116P00037500 | 2024-05-16 1:10PM EDT | 37.50 | 1.75 | 1.64 | 2.26 | 0.00 | - | 2 | 351 | 41.13% |
| PYPL260116P00040000 | 2024-05-20 1:25PM EDT | 40.00 | 1.98 | 2.06 | 2.35 | 0.00 | - | 1 | 1,736 | 37.76% |
| PYPL260116P00042500 | 2024-05-17 11:59AM EDT | 42.50 | 2.49 | 1.95 | 2.87 | 0.00 | - | 1 | 1,597 | 36.88% |
| PYPL260116P00045000 | 2024-05-20 11:07AM EDT | 45.00 | 2.95 | 3.05 | 3.45 | 0.00 | - | 2 | 1,534 | 35.99% |
| PYPL260116P00047500 | 2024-05-14 9:56AM EDT | 47.50 | 3.70 | 2.52 | 4.10 | 0.00 | - | 131 | 241 | 35.10% |
| PYPL260116P00050000 | 2024-05-22 2:55PM EDT | 50.00 | 4.65 | 4.50 | 4.80 | +0.25 | +5.68% | 2 | 1,214 | 34.12% |
| PYPL260116P00052500 | 2024-05-21 10:46AM EDT | 52.50 | 5.25 | 5.35 | 5.70 | 0.00 | - | 2 | 863 | 33.62% |
| PYPL260116P00055000 | 2024-05-22 3:24PM EDT | 55.00 | 6.47 | 5.75 | 6.65 | +0.37 | +6.07% | 1 | 1,202 | 32.99% |
| PYPL260116P00057500 | 2024-05-16 2:12PM EDT | 57.50 | 7.21 | 7.25 | 7.65 | 0.00 | - | 1 | 329 | 32.23% |
| PYPL260116P00060000 | 2024-05-21 2:55PM EDT | 60.00 | 8.11 | 8.10 | 8.95 | 0.00 | - | 5 | 2,160 | 32.17% |
| PYPL260116P00062500 | 2024-05-22 2:27PM EDT | 62.50 | 9.75 | 9.15 | 10.00 | +0.55 | +5.98% | 1 | 1,187 | 30.99% |
| PYPL260116P00065000 | 2024-05-22 2:50PM EDT | 65.00 | 11.15 | 10.90 | 11.30 | +0.80 | +7.73% | 12 | 2,113 | 30.34% |
| PYPL260116P00067500 | 2024-05-13 1:08PM EDT | 67.50 | 12.17 | 12.20 | 12.65 | 0.00 | - | 1 | 557 | 29.57% |
| PYPL260116P00070000 | 2024-05-22 2:34PM EDT | 70.00 | 14.00 | 13.65 | 14.15 | +0.65 | +4.87% | 2 | 137 | 28.97% |
| PYPL260116P00072500 | 2024-04-26 2:00PM EDT | 72.50 | 15.01 | 15.00 | 15.70 | 0.00 | - | 2 | 74 | 28.26% |
| PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 75.00 | 16.45 | 15.85 | 16.60 | 0.00 | - | 13 | 95 | 25.05% |
| PYPL260116P00080000 | 2024-05-10 9:54AM EDT | 80.00 | 19.23 | 19.20 | 22.00 | 0.00 | - | 8 | 43 | 30.12% |
| PYPL260116P00085000 | 2024-05-17 11:45AM EDT | 85.00 | 23.09 | 23.50 | 24.90 | 0.00 | - | 12 | 136 | 25.27% |
| PYPL260116P00090000 | 2024-05-20 12:57PM EDT | 90.00 | 27.15 | 28.25 | 29.55 | 0.00 | - | 3 | 62 | 26.33% |
| PYPL260116P00095000 | 2024-04-22 1:34PM EDT | 95.00 | 33.15 | 32.00 | 33.95 | 0.00 | - | 1 | 99 | 25.48% |
© 2024 Yahoo. Todos os direitos reservados.