Mercado fechará em 3 h 26 min
BOVESPA
119.366,84 -295,54 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.168,30 -54,64 (-0,10%) PETROLEO CRU
79,56 +1,11 (+1,41%) OURO
2.328,80 -20,30 (-0,86%) Bitcoin USD
65.803,50 -772,83 (-1,16%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:34PM EDT. Mercado aberto.
Preço de exercício:70.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00070000 | 2024-06-17 11:51AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 738 | 18,209 | 57.81% |
| PYPL240628C00070000 | 2024-06-17 12:12PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 170 | 1,298 | 42.58% |
| PYPL240705C00070000 | 2024-06-17 11:52AM EDT | 2024-07-05 | 0.09 | 0.06 | 0.09 | 0.00 | - | 7 | 454 | 38.87% |
| PYPL240712C00070000 | 2024-06-17 12:07PM EDT | 2024-07-12 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 49 | 429 | 35.74% |
| PYPL240719C00070000 | 2024-06-17 12:12PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 427 | 10,193 | 33.99% |
| PYPL240726C00070000 | 2024-06-17 11:44AM EDT | 2024-07-26 | 0.28 | 0.27 | 0.33 | -0.02 | -6.67% | 17 | 405 | 35.74% |
| PYPL240802C00070000 | 2024-06-17 11:40AM EDT | 2024-08-02 | 0.70 | 0.58 | 0.75 | -0.04 | -5.41% | 28 | 29 | 41.94% |
| PYPL240816C00070000 | 2024-06-17 12:18PM EDT | 2024-08-16 | 1.00 | 1.00 | 1.01 | -0.15 | -12.82% | 1,209 | 6,655 | 40.85% |
| PYPL240920C00070000 | 2024-06-17 12:07PM EDT | 2024-09-20 | 1.52 | 1.50 | 1.52 | -0.17 | -10.06% | 105 | 6,449 | 38.18% |
| PYPL241018C00070000 | 2024-06-17 11:31AM EDT | 2024-10-18 | 1.98 | 1.90 | 1.94 | -0.14 | -6.60% | 318 | 2,622 | 37.34% |
| PYPL241220C00070000 | 2024-06-17 12:04PM EDT | 2024-12-20 | 3.45 | 3.35 | 3.45 | -0.20 | -5.48% | 49 | 3,450 | 40.41% |
| PYPL250117C00070000 | 2024-06-17 12:10PM EDT | 2025-01-17 | 3.79 | 3.70 | 3.85 | -0.31 | -7.56% | 69 | 12,690 | 40.03% |
| PYPL250321C00070000 | 2024-06-17 11:19AM EDT | 2025-03-21 | 5.09 | 5.00 | 5.20 | -0.31 | -5.74% | 24 | 1,710 | 41.97% |
| PYPL250620C00070000 | 2024-06-17 12:08PM EDT | 2025-06-20 | 6.60 | 6.50 | 6.70 | -0.60 | -8.33% | 19 | 1,447 | 42.80% |
| PYPL251219C00070000 | 2024-06-17 12:09PM EDT | 2025-12-19 | 9.40 | 9.20 | 9.70 | -0.22 | -2.29% | 1 | 3,172 | 45.28% |
| PYPL260116C00070000 | 2024-06-17 11:52AM EDT | 2026-01-16 | 9.75 | 9.60 | 10.30 | -0.35 | -3.47% | 36 | 4,472 | 46.17% |
| PYPL260618C00070000 | 2024-06-17 9:48AM EDT | 2026-06-18 | 12.12 | 11.80 | 12.15 | -0.29 | -2.34% | 3 | 223 | 46.54% |
| PYPL261218C00070000 | 2024-06-17 10:52AM EDT | 2026-12-18 | 14.20 | 13.90 | 14.30 | -0.85 | -5.65% | 2 | 369 | 47.36% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00070000 | 2024-06-17 11:31AM EDT | 2024-06-21 | 10.00 | 10.10 | 11.10 | +0.45 | +4.71% | 16 | 885 | 109.96% |
| PYPL240628P00070000 | 2024-06-14 11:58AM EDT | 2024-06-28 | 9.00 | 10.10 | 10.30 | 0.00 | - | 11 | 11 | 54.30% |
| PYPL240705P00070000 | 2024-06-17 11:13AM EDT | 2024-07-05 | 10.17 | 10.10 | 10.30 | +2.12 | +26.34% | 1 | 6 | 43.16% |
| PYPL240712P00070000 | 2024-06-13 12:10PM EDT | 2024-07-12 | 8.20 | 10.15 | 10.35 | 0.00 | - | 4 | 0 | 39.26% |
| PYPL240719P00070000 | 2024-06-17 11:06AM EDT | 2024-07-19 | 10.30 | 10.15 | 10.30 | +0.75 | +7.85% | 15 | 1,044 | 32.72% |
| PYPL240726P00070000 | 2024-06-12 11:00AM EDT | 2024-07-26 | 6.77 | 9.55 | 10.90 | 0.00 | - | - | 3 | 45.51% |
| PYPL240802P00070000 | 2024-06-13 12:10PM EDT | 2024-08-02 | 8.63 | 10.15 | 10.85 | 0.00 | - | 3 | 3 | 41.02% |
| PYPL240816P00070000 | 2024-06-17 11:08AM EDT | 2024-08-16 | 10.75 | 10.50 | 10.85 | +0.63 | +6.23% | 23 | 908 | 36.04% |
| PYPL240920P00070000 | 2024-06-14 1:36PM EDT | 2024-09-20 | 10.16 | 10.90 | 11.10 | 0.00 | - | 11 | 1,082 | 31.86% |
| PYPL241018P00070000 | 2024-06-12 10:10AM EDT | 2024-10-18 | 8.20 | 11.10 | 11.25 | 0.00 | - | 2 | 824 | 29.59% |
| PYPL241220P00070000 | 2024-06-17 11:32AM EDT | 2024-12-20 | 11.94 | 12.00 | 12.20 | +1.24 | +11.59% | 11 | 734 | 31.20% |
| PYPL250117P00070000 | 2024-06-13 12:28PM EDT | 2025-01-17 | 12.15 | 12.20 | 12.35 | +1.19 | +10.86% | 1 | 7,562 | 30.07% |
| PYPL250321P00070000 | 2024-06-14 1:43PM EDT | 2025-03-21 | 12.40 | 12.90 | 13.10 | 0.00 | - | 5 | 633 | 30.54% |
| PYPL250620P00070000 | 2024-06-14 10:06AM EDT | 2025-06-20 | 13.40 | 13.70 | 14.00 | 0.00 | - | 1 | 2,950 | 30.58% |
| PYPL251219P00070000 | 2024-06-06 1:18PM EDT | 2025-12-19 | 11.20 | 14.65 | 15.95 | 0.00 | - | 3 | 968 | 31.95% |
| PYPL260116P00070000 | 2024-06-17 12:00PM EDT | 2026-01-16 | 14.87 | 14.30 | 15.65 | -0.18 | -1.20% | 1 | 131 | 30.14% |
| PYPL260618P00070000 | 2024-06-05 2:16PM EDT | 2026-06-18 | 14.70 | 16.35 | 16.80 | 0.00 | - | 2 | 1,506 | 30.27% |
| PYPL261218P00070000 | 2024-06-17 9:44AM EDT | 2026-12-18 | 17.34 | 15.90 | 17.85 | +0.34 | +2.00% | 1 | 549 | 29.88% |
© 2024 Yahoo. Todos os direitos reservados.