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
63.804,32 +1.956,81 (+3,16%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00045000 | 2024-05-02 11:58AM EDT | 2024-05-17 | 21.10 | 19.70 | 21.00 | 0.00 | - | 1 | 97 | 120.90% |
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 2024-05-24 | 19.81 | 19.00 | 21.40 | 0.00 | - | 2 | 2 | 120.65% |
| PYPL240621C00045000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 20.80 | 20.95 | 21.45 | -1.92 | -8.45% | 136 | 666 | 72.56% |
| PYPL240719C00045000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 23.25 | 20.05 | 21.75 | 0.00 | - | 1 | 44 | 70.61% |
| PYPL240816C00045000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 21.05 | 20.25 | 22.15 | 0.00 | - | 1 | 28 | 66.92% |
| PYPL240920C00045000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 20.97 | 21.80 | 22.35 | 0.00 | - | 1 | 104 | 56.93% |
| PYPL241018C00045000 | 2024-05-02 10:58AM EDT | 2024-10-18 | 23.00 | 22.15 | 22.80 | 0.00 | - | 1 | 58 | 56.67% |
| PYPL241220C00045000 | 2024-04-25 12:08PM EDT | 2024-12-20 | 21.70 | 22.05 | 24.30 | 0.00 | - | 2 | 52 | 54.68% |
| PYPL250117C00045000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 22.95 | 23.25 | 24.55 | -1.30 | -5.36% | 2 | 658 | 57.36% |
| PYPL250321C00045000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 24.50 | 24.15 | 24.40 | 0.00 | - | 3 | 6 | 53.98% |
| PYPL250620C00045000 | 2024-05-01 3:44PM EDT | 2025-06-20 | 26.30 | 24.20 | 25.45 | 0.00 | - | 1 | 56 | 50.87% |
| PYPL251219C00045000 | 2024-05-03 3:18PM EDT | 2025-12-19 | 26.60 | 26.50 | 28.10 | -4.19 | -13.61% | 2 | 89 | 53.74% |
| PYPL260116C00045000 | 2024-05-03 10:55AM EDT | 2026-01-16 | 27.05 | 26.55 | 27.85 | -3.95 | -12.74% | 4 | 157 | 52.08% |
| PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 2026-06-18 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 54.96% |
| PYPL261218C00045000 | 2024-04-22 2:47PM EDT | 2026-12-18 | 29.30 | 30.40 | 32.80 | 0.00 | - | 1 | 24 | 57.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 3,845 | 132.03% |
| PYPL240517P00045000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 722 | 76.56% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 77.73% |
| PYPL240531P00045000 | 2024-05-03 9:43AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.19 | 0.00 | - | 3 | 8 | 69.34% |
| PYPL240621P00045000 | 2024-05-03 10:39AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.11 | +0.01 | +50.00% | 8 | 6,841 | 53.71% |
| PYPL240719P00045000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 10 | 234 | 41.41% |
| PYPL240816P00045000 | 2024-05-02 11:45AM EDT | 2024-08-16 | 0.22 | 0.22 | 0.25 | -0.01 | -4.35% | 1 | 193 | 42.58% |
| PYPL240920P00045000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.40 | 0.00 | - | 8 | 4,768 | 40.72% |
| PYPL241018P00045000 | 2024-04-30 1:21PM EDT | 2024-10-18 | 0.46 | 0.45 | 0.48 | +0.10 | +27.78% | 5 | 376 | 38.82% |
| PYPL241220P00045000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 0.91 | 0.90 | 0.94 | -0.07 | -7.14% | 34 | 1,233 | 39.48% |
| PYPL250117P00045000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 1.07 | 1.03 | 1.07 | 0.00 | - | 1 | 13,506 | 38.73% |
| PYPL250321P00045000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 1.46 | 1.46 | 1.51 | 0.00 | - | 40 | 226 | 38.75% |
| PYPL250620P00045000 | 2024-05-03 3:00PM EDT | 2025-06-20 | 2.05 | 1.67 | 2.06 | +0.07 | +3.54% | 5 | 987 | 38.16% |
| PYPL251219P00045000 | 2024-04-30 2:20PM EDT | 2025-12-19 | 2.87 | 2.99 | 3.10 | 0.00 | - | 14 | 445 | 37.36% |
| PYPL260116P00045000 | 2024-05-02 10:44AM EDT | 2026-01-16 | 3.15 | 2.52 | 3.25 | 0.00 | - | 99 | 1,425 | 37.26% |
| PYPL260618P00045000 | 2024-04-19 12:48PM EDT | 2026-06-18 | 5.10 | 3.95 | 4.25 | 0.00 | - | 3 | 44 | 37.66% |
| PYPL261218P00045000 | 2024-05-03 10:42AM EDT | 2026-12-18 | 4.84 | 4.75 | 5.10 | -0.14 | -2.81% | 2 | 309 | 37.01% |
© 2024 Yahoo. Todos os direitos reservados.