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
63.665,05 +2.082,93 (+3,38%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00060000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 5.50 | 4.70 | 6.85 | -1.40 | -20.29% | 92 | 71 | 93.16% |
| PYPL240517C00060000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 5.77 | 5.85 | 6.05 | -1.35 | -18.96% | 40 | 2,418 | 41.90% |
| PYPL240524C00060000 | 2024-05-03 1:35PM EDT | 2024-05-24 | 5.94 | 5.75 | 6.45 | -0.76 | -11.34% | 2 | 33 | 44.82% |
| PYPL240531C00060000 | 2024-05-03 9:50AM EDT | 2024-05-31 | 6.75 | 5.75 | 6.55 | -0.23 | -3.30% | 38 | 43 | 40.85% |
| PYPL240621C00060000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 6.70 | 6.85 | 7.10 | -1.40 | -17.28% | 139 | 4,583 | 38.62% |
| PYPL240719C00060000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 7.28 | 7.60 | 7.70 | -1.32 | -15.35% | 33 | 1,145 | 37.02% |
| PYPL240816C00060000 | 2024-05-03 9:46AM EDT | 2024-08-16 | 9.70 | 8.90 | 9.05 | -0.33 | -3.29% | 2 | 308 | 42.92% |
| PYPL240920C00060000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 9.65 | 9.65 | 9.80 | -1.15 | -10.65% | 20 | 1,198 | 42.38% |
| PYPL241018C00060000 | 2024-05-03 1:39PM EDT | 2024-10-18 | 10.10 | 10.25 | 10.40 | -1.23 | -10.86% | 29 | 378 | 42.46% |
| PYPL241220C00060000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 11.91 | 10.85 | 12.05 | -0.91 | -7.10% | 17 | 974 | 44.93% |
| PYPL250117C00060000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 12.40 | 12.30 | 12.55 | -1.00 | -7.46% | 410 | 11,498 | 44.92% |
| PYPL250321C00060000 | 2024-05-01 10:47AM EDT | 2025-03-21 | 14.45 | 13.70 | 13.90 | 0.00 | - | 2 | 46 | 46.29% |
| PYPL250620C00060000 | 2024-05-03 12:52PM EDT | 2025-06-20 | 14.90 | 14.65 | 17.70 | -1.59 | -9.64% | 7 | 1,683 | 55.85% |
| PYPL251219C00060000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 17.94 | 17.90 | 18.45 | -1.46 | -7.53% | 2 | 1,593 | 49.02% |
| PYPL260116C00060000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 18.32 | 18.15 | 19.35 | -1.25 | -6.39% | 13 | 9,241 | 50.82% |
| PYPL260618C00060000 | 2024-05-03 9:30AM EDT | 2026-06-18 | 22.40 | 20.05 | 21.35 | +1.05 | +4.92% | 1 | 50 | 51.42% |
| PYPL261218C00060000 | 2024-05-03 1:27PM EDT | 2026-12-18 | 22.70 | 22.50 | 24.25 | -0.80 | -3.40% | 7 | 724 | 51.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00060000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 170 | 1,785 | 35.55% |
| PYPL240517P00060000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 103 | 5,271 | 32.62% |
| PYPL240524P00060000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.27 | +0.05 | +23.81% | 59 | 155 | 31.64% |
| PYPL240531P00060000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.37 | +0.07 | +23.33% | 210 | 4,225 | 30.18% |
| PYPL240607P00060000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 0.53 | 0.46 | 0.50 | +0.15 | +39.47% | 57 | 7,114 | 29.83% |
| PYPL240621P00060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.74 | 0.73 | 0.81 | +0.10 | +15.63% | 420 | 14,923 | 30.27% |
| PYPL240719P00060000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.24 | 1.20 | 1.24 | +0.16 | +14.81% | 227 | 5,874 | 29.10% |
| PYPL240816P00060000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 2.39 | 2.27 | 2.33 | +0.28 | +13.27% | 44 | 3,386 | 34.52% |
| PYPL240920P00060000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 2.88 | 2.33 | 2.80 | +0.13 | +4.73% | 419 | 4,325 | 33.30% |
| PYPL241018P00060000 | 2024-05-03 3:36PM EDT | 2024-10-18 | 3.20 | 3.10 | 3.15 | +0.05 | +1.59% | 13 | 797 | 32.67% |
| PYPL241220P00060000 | 2024-05-03 2:17PM EDT | 2024-12-20 | 4.25 | 4.20 | 4.30 | +0.30 | +7.59% | 114 | 1,198 | 34.08% |
| PYPL250117P00060000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 4.65 | 4.30 | 4.55 | +0.15 | +3.33% | 24 | 14,150 | 33.45% |
| PYPL250321P00060000 | 2024-05-03 2:47PM EDT | 2025-03-21 | 5.50 | 5.35 | 5.45 | +0.45 | +8.91% | 7 | 10 | 34.06% |
| PYPL250620P00060000 | 2024-04-30 10:40AM EDT | 2025-06-20 | 6.00 | 6.30 | 6.40 | +0.33 | +5.82% | 1 | 1,741 | 33.83% |
| PYPL251219P00060000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 8.05 | 7.85 | 8.05 | +0.05 | +0.63% | 200 | 3,600 | 33.59% |
| PYPL260116P00060000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 8.15 | 8.00 | 8.25 | +0.12 | +1.49% | 10 | 2,126 | 33.47% |
| PYPL260618P00060000 | 2024-05-03 11:53AM EDT | 2026-06-18 | 9.32 | 9.15 | 9.65 | +0.13 | +1.41% | 76 | 147 | 34.00% |
| PYPL261218P00060000 | 2024-05-02 11:40AM EDT | 2026-12-18 | 10.30 | 10.20 | 10.60 | 0.00 | - | 5 | 192 | 33.05% |
© 2024 Yahoo. Todos os direitos reservados.