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 comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618C00030000 | 2024-05-02 3:53PM EDT | 30.00 | 41.40 | 36.20 | 40.75 | 0.00 | - | 11 | 11 | 61.63% |
| PYPL260618C00035000 | 2024-05-03 9:49AM EDT | 35.00 | 37.10 | 34.15 | 36.10 | 0.00 | - | 30 | 82 | 60.54% |
| PYPL260618C00037500 | 2024-03-21 10:24AM EDT | 37.50 | 36.31 | 30.80 | 33.20 | 0.00 | - | 5 | 0 | 52.61% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 40.00 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 56.21% |
| PYPL260618C00042500 | 2024-04-16 10:07AM EDT | 42.50 | 29.34 | 28.85 | 30.30 | 0.00 | - | 1 | 4 | 54.94% |
| PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 45.00 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 59.25% |
| PYPL260618C00047500 | 2024-03-20 3:31PM EDT | 47.50 | 27.55 | 24.75 | 25.75 | 0.00 | - | 1 | 11 | 50.52% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 50.00 | 24.63 | 24.05 | 25.75 | 0.00 | - | 3 | 12 | 51.97% |
| PYPL260618C00052500 | 2024-04-16 9:47AM EDT | 52.50 | 23.00 | 22.50 | 23.80 | 0.00 | - | 1 | 4 | 50.08% |
| PYPL260618C00055000 | 2024-05-06 10:47AM EDT | 55.00 | 22.77 | 21.55 | 22.50 | 0.00 | - | 2 | 19 | 50.13% |
| PYPL260618C00057500 | 2024-04-30 10:10AM EDT | 57.50 | 24.39 | 20.20 | 21.00 | 0.00 | - | 1 | 12 | 50.29% |
| PYPL260618C00060000 | 2024-05-16 1:21PM EDT | 60.00 | 18.87 | 18.95 | 20.50 | 0.00 | - | 1 | 92 | 51.85% |
| PYPL260618C00062500 | 2024-05-17 2:36PM EDT | 62.50 | 17.70 | 17.75 | 18.50 | -0.61 | -3.33% | 2 | 62 | 48.78% |
| PYPL260618C00065000 | 2024-05-14 10:18AM EDT | 65.00 | 17.49 | 16.65 | 17.65 | 0.00 | - | 1 | 51 | 48.98% |
| PYPL260618C00067500 | 2024-05-14 10:22AM EDT | 67.50 | 16.10 | 15.30 | 16.25 | 0.00 | - | 11 | 2,621 | 47.49% |
| PYPL260618C00070000 | 2024-05-16 9:52AM EDT | 70.00 | 14.80 | 14.55 | 16.50 | 0.00 | - | 1 | 196 | 50.48% |
| PYPL260618C00072500 | 2024-05-03 3:43PM EDT | 72.50 | 15.18 | 13.60 | 14.25 | 0.00 | - | 20 | 188 | 46.43% |
| PYPL260618C00075000 | 2024-05-17 2:23PM EDT | 75.00 | 12.91 | 12.70 | 13.65 | +0.26 | +2.06% | 1 | 95 | 46.81% |
| PYPL260618C00080000 | 2024-05-17 2:21PM EDT | 80.00 | 11.44 | 11.05 | 12.45 | +0.24 | +2.14% | 10 | 216 | 47.23% |
| PYPL260618C00085000 | 2024-05-14 10:24AM EDT | 85.00 | 10.14 | 9.60 | 10.30 | 0.00 | - | 7 | 95 | 44.68% |
| PYPL260618C00090000 | 2024-05-10 3:00PM EDT | 90.00 | 8.50 | 7.70 | 9.20 | 0.00 | - | 1 | 110 | 44.59% |
| PYPL260618C00095000 | 2024-05-10 3:50PM EDT | 95.00 | 7.35 | 7.25 | 7.95 | 0.00 | - | 3 | 493 | 43.73% |
| PYPL260618C00100000 | 2024-05-16 1:21PM EDT | 100.00 | 6.49 | 6.30 | 6.95 | 0.00 | - | 2 | 201 | 43.24% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618P00030000 | 2024-05-15 2:53PM EDT | 30.00 | 1.28 | 0.05 | 1.65 | 0.00 | - | 2 | 26 | 45.23% |
| PYPL260618P00032500 | 2024-05-15 2:50PM EDT | 32.50 | 1.58 | 1.35 | 2.08 | 0.00 | - | 2 | 25 | 44.43% |
| PYPL260618P00035000 | 2024-05-16 2:11PM EDT | 35.00 | 1.98 | 1.54 | 2.34 | 0.00 | - | 2 | 24 | 42.25% |
| PYPL260618P00037500 | 2024-05-15 1:19PM EDT | 37.50 | 2.35 | 2.20 | 2.75 | 0.00 | - | 1 | 2 | 40.89% |
| PYPL260618P00040000 | 2024-05-14 3:04PM EDT | 40.00 | 2.87 | 2.34 | 2.96 | 0.00 | - | 2 | 21 | 38.36% |
| PYPL260618P00042500 | 2024-05-09 2:05PM EDT | 42.50 | 3.55 | 2.31 | 4.30 | 0.00 | - | 2 | 3 | 41.03% |
| PYPL260618P00045000 | 2024-05-14 3:24PM EDT | 45.00 | 4.00 | 2.58 | 4.40 | 0.00 | - | 5 | 50 | 37.76% |
| PYPL260618P00047500 | 2024-02-09 1:56PM EDT | 47.50 | 6.85 | 6.35 | 6.75 | 0.00 | - | 7 | 31 | 43.12% |
| PYPL260618P00050000 | 2024-05-03 3:26PM EDT | 50.00 | 5.60 | 5.20 | 5.60 | 0.00 | - | 60 | 365 | 35.15% |
| PYPL260618P00052500 | 2024-05-07 3:46PM EDT | 52.50 | 6.20 | 6.05 | 6.45 | 0.00 | - | 1 | 7 | 34.47% |
| PYPL260618P00055000 | 2024-05-03 3:26PM EDT | 55.00 | 7.35 | 6.95 | 7.40 | 0.00 | - | 60 | 64 | 33.89% |
| PYPL260618P00057500 | 2024-03-18 10:29AM EDT | 57.50 | 9.35 | 9.20 | 9.65 | 0.00 | - | 1 | 35 | 37.01% |
| PYPL260618P00060000 | 2024-05-14 10:25AM EDT | 60.00 | 9.35 | 9.00 | 9.55 | 0.00 | - | 26 | 168 | 32.82% |
| PYPL260618P00062500 | 2024-05-02 10:52AM EDT | 62.50 | 10.01 | 10.15 | 10.75 | 0.00 | - | 4 | 10 | 32.32% |
| PYPL260618P00065000 | 2024-05-17 12:01PM EDT | 65.00 | 12.55 | 11.40 | 12.00 | +0.70 | +5.91% | 1 | 1,033 | 31.75% |
| PYPL260618P00067500 | 2024-05-09 9:49AM EDT | 67.50 | 13.68 | 12.65 | 13.25 | 0.00 | - | 1 | 0 | 30.99% |
| PYPL260618P00070000 | 2024-05-10 11:46AM EDT | 70.00 | 14.81 | 14.05 | 15.20 | 0.00 | - | 50 | 503 | 31.91% |
| PYPL260618P00072500 | 2024-05-09 12:58PM EDT | 72.50 | 16.25 | 15.40 | 16.05 | 0.00 | - | 100 | 173 | 29.68% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 75.00 | 18.55 | 16.65 | 17.70 | 0.00 | - | 1 | 12 | 29.40% |
| PYPL260618P00080000 | 2024-05-09 3:31PM EDT | 80.00 | 20.85 | 20.20 | 21.00 | 0.00 | - | 5 | 20 | 28.27% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 85.00 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 30.64% |
| PYPL260618P00090000 | 2024-04-30 12:47PM EDT | 90.00 | 26.45 | 27.50 | 29.25 | 0.00 | - | - | 10 | 28.77% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 95.00 | 32.65 | 30.95 | 32.10 | 0.00 | - | 1 | 1 | 23.22% |
© 2024 Yahoo. Todos os direitos reservados.