Mercado abrirá em 7 horas 1 minuto
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.377,70 +8,70 (+0,37%) Bitcoin USD
64.629,83 -889,01 (-1,36%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2024-06-14 9:58AM EDT | 27.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621C00030000 | 2024-06-20 3:29PM EDT | 30.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621C00032500 | 2024-05-13 10:32AM EDT | 32.50 | 31.95 | 30.80 | 31.25 | 0.00 | - | 20 | 69 | 1,432.81% |
| PYPL240621C00035000 | 2024-06-20 11:38AM EDT | 35.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240621C00037500 | 2024-06-14 10:32AM EDT | 37.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00040000 | 2024-06-20 2:41PM EDT | 40.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PYPL240621C00042500 | 2024-06-20 3:28PM EDT | 42.50 | 17.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621C00045000 | 2024-06-20 11:34AM EDT | 45.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00047500 | 2024-06-17 2:48PM EDT | 47.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621C00050000 | 2024-06-20 2:51PM EDT | 50.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PYPL240621C00052500 | 2024-06-20 10:02AM EDT | 52.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240621C00053000 | 2024-06-18 10:14AM EDT | 53.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00054000 | 2024-06-18 10:14AM EDT | 54.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621C00055000 | 2024-06-20 3:53PM EDT | 55.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PYPL240621C00056000 | 2024-06-20 10:36AM EDT | 56.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PYPL240621C00057000 | 2024-06-20 1:54PM EDT | 57.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PYPL240621C00057500 | 2024-06-20 3:53PM EDT | 57.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PYPL240621C00058000 | 2024-06-20 2:41PM EDT | 58.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| PYPL240621C00059000 | 2024-06-20 3:56PM EDT | 59.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,441 | 0 | 0.00% |
| PYPL240621C00060000 | 2024-06-20 3:59PM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15,985 | 0 | 3.13% |
| PYPL240621C00061000 | 2024-06-20 3:59PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,762 | 0 | 12.50% |
| PYPL240621C00062000 | 2024-06-20 3:59PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,563 | 0 | 25.00% |
| PYPL240621C00062500 | 2024-06-20 2:35PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,256 | 0 | 25.00% |
| PYPL240621C00063000 | 2024-06-20 3:54PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,513 | 0 | 25.00% |
| PYPL240621C00064000 | 2024-06-20 3:59PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,191 | 0 | 25.00% |
| PYPL240621C00065000 | 2024-06-20 3:58PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| PYPL240621C00066000 | 2024-06-20 3:20PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PYPL240621C00067000 | 2024-06-20 3:39PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| PYPL240621C00067500 | 2024-06-20 3:27PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| PYPL240621C00068000 | 2024-06-20 2:09PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PYPL240621C00069000 | 2024-06-20 3:12PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| PYPL240621C00070000 | 2024-06-20 3:29PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PYPL240621C00071000 | 2024-06-20 2:13PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PYPL240621C00072000 | 2024-06-20 11:35AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240621C00072500 | 2024-06-20 12:52PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240621C00073000 | 2024-06-17 3:18PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL240621C00074000 | 2024-06-17 3:54PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240621C00075000 | 2024-06-20 2:06PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PYPL240621C00076000 | 2024-06-10 3:55PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL240621C00077000 | 2024-06-14 11:42AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240621C00077500 | 2024-06-17 1:34PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL240621C00078000 | 2024-06-10 3:55PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PYPL240621C00080000 | 2024-06-20 3:40PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PYPL240621C00082500 | 2024-06-17 12:35PM EDT | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL240621C00085000 | 2024-06-20 11:26AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621C00090000 | 2024-06-14 1:07PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240621C00095000 | 2024-06-10 3:55PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PYPL240621C00100000 | 2024-06-14 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240621C00105000 | 2024-06-06 11:48AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240621C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PYPL240621C00115000 | 2024-06-13 9:49AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2024-06-18 1:32PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621P00030000 | 2024-05-16 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,666 | 450.00% |
| PYPL240621P00032500 | 2024-05-16 2:51PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 537 | 425.00% |
| PYPL240621P00035000 | 2024-05-21 9:57AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 6,862 | 396.88% |
| PYPL240621P00037500 | 2024-05-30 3:36PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621P00040000 | 2024-06-20 11:59AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621P00042500 | 2024-06-06 2:31PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PYPL240621P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621P00047500 | 2024-06-20 12:51PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621P00050000 | 2024-06-20 3:50PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PYPL240621P00052500 | 2024-06-20 2:44PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240621P00053000 | 2024-06-20 11:16AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PYPL240621P00054000 | 2024-06-20 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PYPL240621P00055000 | 2024-06-20 3:41PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| PYPL240621P00056000 | 2024-06-20 3:48PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PYPL240621P00057000 | 2024-06-20 2:33PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| PYPL240621P00057500 | 2024-06-20 3:41PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 25.00% |
| PYPL240621P00058000 | 2024-06-20 3:58PM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,925 | 0 | 12.50% |
| PYPL240621P00059000 | 2024-06-20 3:59PM EDT | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 6.25% |
| PYPL240621P00060000 | 2024-06-20 3:59PM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 0.00% |
| PYPL240621P00061000 | 2024-06-20 3:58PM EDT | 61.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| PYPL240621P00062000 | 2024-06-20 3:59PM EDT | 62.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| PYPL240621P00062500 | 2024-06-20 3:57PM EDT | 62.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| PYPL240621P00063000 | 2024-06-20 3:59PM EDT | 63.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PYPL240621P00064000 | 2024-06-20 3:55PM EDT | 64.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2,841 | 0 | 0.00% |
| PYPL240621P00065000 | 2024-06-20 3:24PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6,478 | 0 | 0.00% |
| PYPL240621P00066000 | 2024-06-20 2:25PM EDT | 66.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PYPL240621P00067000 | 2024-06-20 3:18PM EDT | 67.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3,359 | 0 | 0.00% |
| PYPL240621P00067500 | 2024-06-20 3:18PM EDT | 67.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.00% |
| PYPL240621P00068000 | 2024-06-17 12:42PM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00069000 | 2024-06-20 2:48PM EDT | 69.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00070000 | 2024-06-20 3:18PM EDT | 70.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5,126 | 0 | 0.00% |
| PYPL240621P00071000 | 2024-06-11 11:31AM EDT | 71.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00072000 | 2024-06-20 2:18PM EDT | 72.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PYPL240621P00072500 | 2024-06-20 3:18PM EDT | 72.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2,380 | 0 | 0.00% |
| PYPL240621P00073000 | 2024-06-13 12:50PM EDT | 73.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00075000 | 2024-06-20 2:25PM EDT | 75.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PYPL240621P00076000 | 2024-05-22 9:49AM EDT | 76.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240621P00077000 | 2024-06-20 2:34PM EDT | 77.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621P00077500 | 2024-06-10 1:39PM EDT | 77.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00078000 | 2024-06-20 2:34PM EDT | 78.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621P00080000 | 2024-06-20 2:18PM EDT | 80.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240621P00082500 | 2024-06-20 3:02PM EDT | 82.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PYPL240621P00085000 | 2024-06-10 1:26PM EDT | 85.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| PYPL240621P00090000 | 2024-06-20 9:57AM EDT | 90.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PYPL240621P00095000 | 2024-06-04 3:59PM EDT | 95.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00100000 | 2024-05-22 12:48PM EDT | 100.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 843.36% |
© 2024 Yahoo. Todos os direitos reservados.