Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.166,44 +3.642,87 (+6,12%)
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:40.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 2024-05-10 | 26.10 | 25.00 | 26.35 | 0.00 | - | - | 1 | 255.08% |
| PYPL240517C00040000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 27.25 | 25.20 | 26.25 | 0.00 | - | 1 | 101 | 103.91% |
| PYPL240607C00040000 | 2024-04-26 12:38PM EDT | 2024-06-07 | 26.00 | 25.30 | 26.45 | 0.00 | - | 1 | 1 | 86.91% |
| PYPL240621C00040000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 25.73 | 25.65 | 26.35 | -0.97 | -3.63% | 1 | 592 | 81.25% |
| PYPL240719C00040000 | 2024-04-22 2:58PM EDT | 2024-07-19 | 23.98 | 25.75 | 26.55 | 0.00 | - | 2 | 27 | 70.56% |
| PYPL240816C00040000 | 2024-04-12 10:24AM EDT | 2024-08-16 | 26.86 | 25.95 | 26.80 | 0.00 | - | 1 | 8 | 66.46% |
| PYPL240920C00040000 | 2024-04-29 11:57AM EDT | 2024-09-20 | 28.20 | 26.35 | 27.05 | 0.00 | - | 1 | 42 | 63.79% |
| PYPL241018C00040000 | 2024-03-14 9:40AM EDT | 2024-10-18 | 25.05 | 25.90 | 26.60 | 0.00 | - | 1 | 8 | 50.00% |
| PYPL241220C00040000 | 2024-04-30 10:07AM EDT | 2024-12-20 | 30.76 | 27.15 | 28.20 | 0.00 | - | 1 | 36 | 61.26% |
| PYPL250117C00040000 | 2024-04-30 3:09PM EDT | 2025-01-17 | 30.50 | 27.05 | 28.60 | 0.00 | - | 9 | 1,487 | 59.35% |
| PYPL250321C00040000 | 2024-04-15 10:01AM EDT | 2025-03-21 | 28.85 | 26.50 | 30.45 | 0.00 | - | - | 1 | 58.69% |
| PYPL250620C00040000 | 2024-05-02 2:06PM EDT | 2025-06-20 | 30.55 | 28.60 | 29.45 | 0.00 | - | 1 | 119 | 55.66% |
| PYPL251219C00040000 | 2024-05-03 10:59AM EDT | 2025-12-19 | 30.05 | 30.35 | 31.40 | -2.00 | -6.24% | 1 | 160 | 56.35% |
| PYPL260116C00040000 | 2024-05-02 3:08PM EDT | 2026-01-16 | 30.91 | 30.35 | 31.70 | -1.47 | -4.54% | 2 | 206 | 55.82% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 2026-06-18 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 51.14% |
| PYPL261218C00040000 | 2024-04-30 10:19AM EDT | 2026-12-18 | 37.00 | 33.70 | 34.70 | 0.00 | - | 5 | 43 | 57.51% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 723 | 169.53% |
| PYPL240517P00040000 | 2024-04-30 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,811 | 103.91% |
| PYPL240621P00040000 | 2024-05-02 10:40AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6,372 | 52.34% |
| PYPL240719P00040000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 151 | 342 | 46.88% |
| PYPL240816P00040000 | 2024-04-29 12:25PM EDT | 2024-08-16 | 0.17 | 0.06 | 0.13 | 0.00 | - | 2 | 12 | 47.66% |
| PYPL240920P00040000 | 2024-05-03 1:23PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.17 | 0.00 | - | 5 | 1,716 | 43.26% |
| PYPL241018P00040000 | 2024-05-01 3:06PM EDT | 2024-10-18 | 0.21 | 0.18 | 0.26 | +0.02 | +10.53% | 5 | 37 | 42.68% |
| PYPL241220P00040000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 0.47 | 0.45 | 0.55 | 0.00 | - | 7 | 498 | 42.68% |
| PYPL250117P00040000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 0.59 | 0.57 | 0.61 | +0.02 | +3.51% | 9 | 8,099 | 41.31% |
| PYPL250321P00040000 | 2024-05-01 10:17AM EDT | 2025-03-21 | 0.86 | 0.86 | 0.90 | 0.00 | - | 2 | 27 | 40.89% |
| PYPL250620P00040000 | 2024-05-02 1:05PM EDT | 2025-06-20 | 1.19 | 0.62 | 1.31 | 0.00 | - | 2 | 1,105 | 40.19% |
| PYPL251219P00040000 | 2024-05-03 1:08PM EDT | 2025-12-19 | 2.10 | 1.45 | 2.15 | -0.18 | -7.89% | 19 | 751 | 39.34% |
| PYPL260116P00040000 | 2024-05-02 1:13PM EDT | 2026-01-16 | 2.14 | 2.14 | 2.23 | 0.00 | - | 2 | 1,733 | 38.94% |
| PYPL260618P00040000 | 2024-03-26 1:25PM EDT | 2026-06-18 | 3.25 | 2.51 | 3.35 | 0.00 | - | 1 | 19 | 40.76% |
| PYPL261218P00040000 | 2024-05-02 2:42PM EDT | 2026-12-18 | 3.50 | 3.50 | 4.30 | 0.00 | - | 20 | 58 | 40.78% |
© 2024 Yahoo. Todos os direitos reservados.