Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.734,20 +180,95 (+0,27%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:90.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240607C00090000 | 2024-05-31 1:00PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 59 | 104.69% |
| PYPL240614C00090000 | 2024-05-30 12:26PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.14 | 0.00 | - | 25 | 64 | 84.77% |
| PYPL240621C00090000 | 2024-05-31 3:15PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11,811 | 58.98% |
| PYPL240628C00090000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 60.55% |
| PYPL240719C00090000 | 2024-05-31 1:28PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 642 | 3,714 | 46.09% |
| PYPL240816C00090000 | 2024-05-31 2:52PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.14 | -0.02 | -13.33% | 11 | 1,333 | 40.14% |
| PYPL240920C00090000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.26 | -0.03 | -12.00% | 13 | 2,707 | 37.16% |
| PYPL241018C00090000 | 2024-05-31 3:46PM EDT | 2024-10-18 | 0.32 | 0.31 | 0.40 | -0.03 | -8.57% | 3 | 2,555 | 36.23% |
| PYPL241220C00090000 | 2024-05-30 3:40PM EDT | 2024-12-20 | 1.01 | 0.91 | 1.00 | 0.00 | - | 18 | 1,938 | 37.48% |
| PYPL250117C00090000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 1.24 | 1.13 | 1.24 | +0.04 | +3.33% | 14 | 10,576 | 37.32% |
| PYPL250321C00090000 | 2024-05-31 9:37AM EDT | 2025-03-21 | 2.00 | 0.05 | 4.00 | -0.15 | -6.98% | 4 | 318 | 49.81% |
| PYPL250620C00090000 | 2024-05-31 12:28PM EDT | 2025-06-20 | 2.85 | 2.97 | 3.15 | -0.31 | -9.81% | 29 | 2,035 | 39.52% |
| PYPL251219C00090000 | 2024-05-31 10:17AM EDT | 2025-12-19 | 5.30 | 4.20 | 6.25 | -0.09 | -1.67% | 1 | 996 | 43.90% |
| PYPL260116C00090000 | 2024-05-31 3:36PM EDT | 2026-01-16 | 5.40 | 5.55 | 6.30 | -0.40 | -6.90% | 19 | 2,786 | 43.02% |
| PYPL260618C00090000 | 2024-05-29 11:55AM EDT | 2026-06-18 | 7.25 | 7.55 | 10.00 | 0.00 | - | 2 | 112 | 49.02% |
| PYPL261218C00090000 | 2024-05-31 11:11AM EDT | 2026-12-18 | 9.50 | 9.70 | 12.45 | +0.13 | +1.39% | 7 | 4,340 | 50.08% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00090000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 28.06 | 25.00 | 29.50 | +0.06 | +0.21% | 1 | 3 | 84.57% |
| PYPL240719P00090000 | 2024-05-07 10:13AM EDT | 2024-07-19 | 23.80 | 25.00 | 29.00 | 0.00 | - | 1 | 0 | 93.90% |
| PYPL240816P00090000 | 2024-04-30 11:36AM EDT | 2024-08-16 | 22.05 | 26.40 | 27.20 | 0.00 | - | 20 | 0 | 42.38% |
| PYPL240920P00090000 | 2024-05-13 10:04AM EDT | 2024-09-20 | 25.80 | 24.90 | 29.00 | 0.00 | - | 1 | 0 | 62.13% |
| PYPL241018P00090000 | 2024-05-08 12:12PM EDT | 2024-10-18 | 25.73 | 25.00 | 29.50 | 0.00 | - | 2 | 2 | 60.06% |
| PYPL241220P00090000 | 2024-05-14 10:14AM EDT | 2024-12-20 | 25.40 | 25.00 | 29.50 | 0.00 | - | 1 | 50 | 49.89% |
| PYPL250117P00090000 | 2024-05-24 10:53AM EDT | 2025-01-17 | 28.37 | 25.00 | 29.50 | 0.00 | - | 4 | 4 | 46.78% |
| PYPL250321P00090000 | 2024-05-13 1:52PM EDT | 2025-03-21 | 26.44 | 24.65 | 29.50 | 0.00 | - | 10 | 29 | 41.47% |
| PYPL250620P00090000 | 2024-05-28 11:19AM EDT | 2025-06-20 | 27.80 | 26.55 | 28.20 | 0.00 | - | 1 | 147 | 28.63% |
| PYPL251219P00090000 | 2024-05-10 11:20AM EDT | 2025-12-19 | 27.50 | 25.55 | 28.60 | 0.00 | - | 10 | 79 | 25.73% |
| PYPL260116P00090000 | 2024-05-30 11:59AM EDT | 2026-01-16 | 27.89 | 27.15 | 28.45 | 0.00 | - | 2 | 64 | 24.38% |
| PYPL260618P00090000 | 2024-04-30 12:47PM EDT | 2026-06-18 | 26.45 | 28.50 | 30.25 | 0.00 | - | - | 10 | 28.72% |
| PYPL261218P00090000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 30.79 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.