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
64.076,68 +5.142,67 (+8,73%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00055000 | 2024-05-03 3:22PM EDT | 2024-05-10 | 10.49 | 10.65 | 10.85 | -1.66 | -13.66% | 4 | 5 | 65.23% |
| PYPL240517C00055000 | 2024-05-03 1:18PM EDT | 2024-05-17 | 10.40 | 10.25 | 11.30 | -1.20 | -10.34% | 20 | 3,650 | 79.88% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 2024-05-24 | 8.85 | 10.40 | 11.50 | 0.00 | - | 7 | 33 | 51.56% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 2024-05-31 | 12.38 | 10.75 | 11.25 | 0.00 | - | 2 | 11 | 55.03% |
| PYPL240621C00055000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 11.15 | 10.30 | 11.70 | -1.48 | -11.72% | 64 | 2,127 | 50.59% |
| PYPL240719C00055000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 12.36 | 11.65 | 11.95 | 0.00 | - | 1 | 687 | 43.82% |
| PYPL240816C00055000 | 2024-05-02 3:07PM EDT | 2024-08-16 | 13.86 | 12.65 | 12.80 | 0.00 | - | 3 | 613 | 46.62% |
| PYPL240920C00055000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 13.15 | 13.30 | 13.45 | -0.90 | -6.41% | 3 | 551 | 45.89% |
| PYPL241018C00055000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 13.65 | 13.80 | 14.05 | -1.15 | -7.77% | 1 | 1,446 | 46.34% |
| PYPL241220C00055000 | 2024-05-02 10:50AM EDT | 2024-12-20 | 15.74 | 15.15 | 15.35 | 0.00 | - | 6 | 399 | 47.41% |
| PYPL250117C00055000 | 2024-05-03 1:20PM EDT | 2025-01-17 | 15.40 | 15.65 | 15.80 | -1.45 | -8.61% | 62 | 3,050 | 47.30% |
| PYPL250321C00055000 | 2024-05-03 12:33PM EDT | 2025-03-21 | 15.85 | 16.30 | 18.35 | -2.10 | -11.70% | 2 | 78 | 54.97% |
| PYPL250620C00055000 | 2024-05-03 3:49PM EDT | 2025-06-20 | 18.10 | 16.10 | 18.45 | -0.70 | -3.72% | 33 | 510 | 48.96% |
| PYPL251219C00055000 | 2024-05-03 9:49AM EDT | 2025-12-19 | 21.50 | 18.55 | 21.25 | -0.43 | -1.96% | 1 | 460 | 50.79% |
| PYPL260116C00055000 | 2024-05-02 11:41AM EDT | 2026-01-16 | 21.60 | 20.50 | 22.40 | 0.00 | - | 3 | 1,042 | 50.34% |
| PYPL260618C00055000 | 2024-04-30 9:32AM EDT | 2026-06-18 | 27.47 | 22.40 | 24.50 | 0.00 | - | 2 | 19 | 51.39% |
| PYPL261218C00055000 | 2024-05-03 1:19PM EDT | 2026-12-18 | 25.10 | 24.50 | 27.50 | -0.63 | -2.45% | 16 | 144 | 53.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00055000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 17 | 391 | 52.34% |
| PYPL240517P00055000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 49 | 11,949 | 44.53% |
| PYPL240524P00055000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 1 | 66 | 39.84% |
| PYPL240531P00055000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.08 | 0.00 | - | 6 | 356 | 35.35% |
| PYPL240607P00055000 | 2024-05-03 11:54AM EDT | 2024-06-07 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 22 | 23 | 35.16% |
| PYPL240621P00055000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 54 | 8,367 | 33.11% |
| PYPL240719P00055000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.45 | 0.10 | 0.46 | -0.01 | -2.17% | 169 | 2,447 | 31.52% |
| PYPL240816P00055000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 1.19 | 1.11 | 1.15 | +0.15 | +14.42% | 17 | 2,235 | 36.38% |
| PYPL240920P00055000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 1.53 | 1.26 | 1.51 | +0.07 | +4.79% | 80 | 5,548 | 35.03% |
| PYPL241018P00055000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 1.81 | 1.46 | 1.78 | +0.06 | +3.43% | 85 | 1,273 | 34.28% |
| PYPL241220P00055000 | 2024-05-03 3:14PM EDT | 2024-12-20 | 2.75 | 2.65 | 2.92 | +0.07 | +2.61% | 106 | 586 | 36.83% |
| PYPL250117P00055000 | 2024-05-03 11:46AM EDT | 2025-01-17 | 2.99 | 2.86 | 2.95 | +0.27 | +9.93% | 13 | 7,445 | 34.96% |
| PYPL250321P00055000 | 2024-05-03 11:55AM EDT | 2025-03-21 | 3.65 | 3.60 | 3.70 | +0.27 | +7.99% | 7 | 10 | 35.32% |
| PYPL250620P00055000 | 2024-05-03 1:22PM EDT | 2025-06-20 | 4.70 | 4.35 | 4.60 | +0.31 | +7.06% | 9 | 4,104 | 35.25% |
| PYPL251219P00055000 | 2024-05-03 12:04PM EDT | 2025-12-19 | 6.00 | 5.90 | 6.05 | +0.50 | +9.09% | 1 | 1,141 | 34.70% |
| PYPL260116P00055000 | 2024-05-01 12:49PM EDT | 2026-01-16 | 6.20 | 6.05 | 6.20 | 0.00 | - | 1 | 1,197 | 34.44% |
| PYPL260618P00055000 | 2024-05-03 3:26PM EDT | 2026-06-18 | 7.35 | 7.10 | 7.50 | +0.40 | +5.76% | 60 | 7 | 34.96% |
| PYPL261218P00055000 | 2024-05-03 10:42AM EDT | 2026-12-18 | 8.31 | 7.15 | 8.55 | +0.31 | +3.88% | 2 | 316 | 34.42% |
© 2024 Yahoo. Todos os direitos reservados.