Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,84 -0,52 (-0,62%) OURO
2.328,90 -13,20 (-0,56%) Bitcoin USD
64.029,38 -2.301,25 (-3,47%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 22.85 | 23.80 | 25.75 | 0.00 | - | 1 | 10 | 417.19% |
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 16.80 | 18.50 | 0.00 | - | 33 | 27 | 277.73% |
| PYPL240426C00050000 | 2024-04-17 3:41PM EDT | 50.00 | 13.40 | 14.40 | 15.95 | 0.00 | - | 3 | 21 | 197.85% |
| PYPL240426C00051000 | 2024-04-12 9:46AM EDT | 51.00 | 14.80 | 12.80 | 14.95 | 0.00 | - | 2 | 0 | 122.66% |
| PYPL240426C00052000 | 2024-04-22 10:45AM EDT | 52.00 | 10.88 | 11.85 | 12.95 | 0.00 | - | 1 | 15 | 137.11% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 10.80 | 12.00 | 0.00 | - | 22 | 23 | 173.24% |
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.67 | 8.85 | 10.45 | 0.00 | - | 3 | 7 | 164.84% |
| PYPL240426C00056000 | 2024-04-23 3:52PM EDT | 56.00 | 8.53 | 7.80 | 9.95 | 0.00 | - | 5 | 25 | 79.69% |
| PYPL240426C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 6.45 | 7.80 | 8.10 | 0.00 | - | 1 | 4 | 88.28% |
| PYPL240426C00058000 | 2024-04-23 1:12PM EDT | 58.00 | 6.90 | 6.00 | 8.00 | +0.35 | +5.34% | 4 | 60 | 85.55% |
| PYPL240426C00059000 | 2024-04-23 11:53AM EDT | 59.00 | 5.53 | 5.45 | 6.00 | 0.00 | - | 7 | 45 | 75.20% |
| PYPL240426C00060000 | 2024-04-24 2:36PM EDT | 60.00 | 5.00 | 4.45 | 5.00 | +0.36 | +7.76% | 35 | 176 | 64.84% |
| PYPL240426C00061000 | 2024-04-24 10:20AM EDT | 61.00 | 4.00 | 3.30 | 4.00 | +0.30 | +8.11% | 3 | 2,214 | 54.30% |
| PYPL240426C00062000 | 2024-04-24 3:54PM EDT | 62.00 | 3.00 | 2.75 | 3.05 | +0.55 | +22.45% | 32 | 1,110 | 47.46% |
| PYPL240426C00063000 | 2024-04-24 3:26PM EDT | 63.00 | 2.03 | 1.91 | 2.14 | +0.28 | +16.00% | 771 | 1,954 | 41.11% |
| PYPL240426C00064000 | 2024-04-24 3:57PM EDT | 64.00 | 1.19 | 1.11 | 1.26 | +0.13 | +12.26% | 577 | 3,794 | 33.01% |
| PYPL240426C00065000 | 2024-04-24 3:59PM EDT | 65.00 | 0.63 | 0.61 | 0.65 | +0.06 | +10.53% | 3,122 | 5,467 | 30.96% |
| PYPL240426C00066000 | 2024-04-24 3:58PM EDT | 66.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 2,547 | 2,835 | 30.76% |
| PYPL240426C00067000 | 2024-04-24 3:57PM EDT | 67.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 490 | 2,399 | 30.86% |
| PYPL240426C00068000 | 2024-04-24 3:54PM EDT | 68.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,254 | 3,044 | 33.40% |
| PYPL240426C00069000 | 2024-04-24 3:17PM EDT | 69.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 110 | 4,331 | 37.50% |
| PYPL240426C00070000 | 2024-04-24 3:57PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 111 | 1,768 | 41.41% |
| PYPL240426C00071000 | 2024-04-24 3:36PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 985 | 48.05% |
| PYPL240426C00072000 | 2024-04-24 3:58PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 719 | 50.00% |
| PYPL240426C00073000 | 2024-04-24 1:19PM EDT | 73.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 1,226 | 54.69% |
| PYPL240426C00074000 | 2024-04-24 2:16PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 395 | 56.25% |
| PYPL240426C00075000 | 2024-04-24 1:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 813 | 60.94% |
| PYPL240426C00076000 | 2024-04-24 2:58PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 338 | 65.63% |
| PYPL240426C00077000 | 2024-04-15 2:18PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,084 | 1,060 | 71.88% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 75.00% |
| PYPL240426C00080000 | 2024-04-23 12:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 399 | 84.38% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 106.25% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 125.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 293.75% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 7 | 262.50% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 143.75% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 163.67% |
| PYPL240426P00050000 | 2024-04-19 9:36AM EDT | 50.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 2 | 37 | 153.52% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 122.66% |
| PYPL240426P00052000 | 2024-04-24 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,152 | 96.88% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 7 | 148 | 123.83% |
| PYPL240426P00054000 | 2024-04-22 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 419 | 75.00% |
| PYPL240426P00055000 | 2024-04-23 1:46PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 788 | 68.75% |
| PYPL240426P00056000 | 2024-04-23 11:25AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 171 | 62.50% |
| PYPL240426P00057000 | 2024-04-24 11:06AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,037 | 56.25% |
| PYPL240426P00058000 | 2024-04-24 3:42PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 383 | 1,460 | 53.13% |
| PYPL240426P00059000 | 2024-04-24 3:53PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 1,129 | 50.00% |
| PYPL240426P00060000 | 2024-04-24 3:34PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 125 | 2,302 | 45.31% |
| PYPL240426P00061000 | 2024-04-24 3:15PM EDT | 61.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 104 | 1,564 | 37.50% |
| PYPL240426P00062000 | 2024-04-24 3:55PM EDT | 62.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 839 | 2,388 | 33.59% |
| PYPL240426P00063000 | 2024-04-24 3:58PM EDT | 63.00 | 0.12 | 0.11 | 0.14 | -0.16 | -57.14% | 462 | 4,217 | 30.86% |
| PYPL240426P00064000 | 2024-04-24 3:59PM EDT | 64.00 | 0.31 | 0.31 | 0.33 | -0.29 | -48.33% | 1,599 | 3,727 | 28.61% |
| PYPL240426P00065000 | 2024-04-24 3:54PM EDT | 65.00 | 0.71 | 0.69 | 0.74 | -0.37 | -34.26% | 2,039 | 1,552 | 27.98% |
| PYPL240426P00066000 | 2024-04-24 3:33PM EDT | 66.00 | 1.33 | 1.25 | 1.40 | -0.53 | -28.49% | 24 | 408 | 28.13% |
| PYPL240426P00067000 | 2024-04-24 3:48PM EDT | 67.00 | 2.17 | 2.08 | 2.30 | -0.49 | -18.42% | 10 | 573 | 33.20% |
| PYPL240426P00068000 | 2024-04-24 10:15AM EDT | 68.00 | 3.37 | 2.82 | 4.00 | -0.13 | -3.71% | 4 | 110 | 51.56% |
| PYPL240426P00069000 | 2024-04-18 12:23PM EDT | 69.00 | 6.46 | 3.80 | 4.30 | 0.00 | - | 2 | 45 | 52.15% |
| PYPL240426P00070000 | 2024-04-24 2:21PM EDT | 70.00 | 5.30 | 5.05 | 5.25 | -0.19 | -3.46% | 64 | 20 | 54.88% |
| PYPL240426P00071000 | 2024-04-24 2:48PM EDT | 71.00 | 6.30 | 5.60 | 6.90 | -0.95 | -13.10% | 100 | 33 | 62.70% |
| PYPL240426P00072000 | 2024-03-27 11:28AM EDT | 72.00 | 6.17 | 6.70 | 7.25 | 0.00 | - | 1 | 0 | 70.12% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 8.05 | 8.25 | 0.00 | - | 2 | 0 | 77.34% |
| PYPL240426P00074000 | 2024-04-22 1:52PM EDT | 74.00 | 10.50 | 8.75 | 9.25 | 0.00 | - | 13 | 0 | 84.38% |
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 75.00 | 11.85 | 10.05 | 10.35 | 0.00 | - | 1 | 0 | 79.30% |
| PYPL240426P00076000 | 2024-04-24 2:48PM EDT | 76.00 | 11.30 | 10.60 | 11.55 | -0.95 | -7.76% | 3 | 1 | 134.77% |
| PYPL240426P00078000 | 2024-04-24 2:16PM EDT | 78.00 | 13.45 | 12.55 | 14.00 | -1.40 | -9.43% | 30 | 5 | 115.23% |
| PYPL240426P00080000 | 2024-04-24 2:16PM EDT | 80.00 | 15.27 | 14.05 | 15.60 | -1.23 | -7.45% | 18 | 6 | 169.92% |
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 85.00 | 21.10 | 19.75 | 21.95 | 0.00 | - | - | 0 | 228.71% |
© 2024 Yahoo. Todos os direitos reservados.