Mercado fechado

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
65,70-1,28 (-1,91%)
No fechamento: 04:00PM EDT
65,60 -0,10 (-0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PYPL240510C000700002024-05-03 3:58PM EDT2024-05-100.110.090.11-0.22-66.67%9,1154,64532.52%
PYPL240517C000700002024-05-03 3:59PM EDT2024-05-170.320.260.32-0.32-50.00%2,24913,94431.15%
PYPL240524C000700002024-05-03 3:31PM EDT2024-05-240.520.510.55-0.44-45.83%16553630.96%
PYPL240531C000700002024-05-03 3:58PM EDT2024-05-310.730.700.75-0.48-39.67%8661,34030.49%
PYPL240607C000700002024-05-03 3:59PM EDT2024-06-070.950.690.98-0.48-33.57%13517430.81%
PYPL240621C000700002024-05-03 3:57PM EDT2024-06-211.401.381.42-0.55-28.21%2,60611,66231.37%
PYPL240719C000700002024-05-03 3:32PM EDT2024-07-192.042.142.31-0.75-26.88%5596,04133.07%
PYPL240816C000700002024-05-03 3:53PM EDT2024-08-163.653.653.75-0.80-17.98%1801,75438.94%
PYPL240920C000700002024-05-03 3:59PM EDT2024-09-204.454.404.50-0.70-13.59%1654,02538.40%
PYPL241018C000700002024-05-03 3:54PM EDT2024-10-185.003.855.10-0.75-13.04%3643538.46%
PYPL241220C000700002024-05-03 3:15PM EDT2024-12-206.756.806.90-0.50-6.90%41581141.46%
PYPL250117C000700002024-05-03 3:54PM EDT2025-01-177.297.307.45-0.86-10.55%28413,25141.64%
PYPL250321C000700002024-05-03 12:03PM EDT2025-03-218.758.758.90-0.80-8.38%517643.24%
PYPL250620C000700002024-05-03 3:13PM EDT2025-06-2010.4310.3510.65-1.05-9.15%221,08244.47%
PYPL251219C000700002024-05-03 10:52AM EDT2025-12-1913.1212.9013.70-0.63-4.58%23,08146.26%
PYPL260116C000700002024-05-03 3:42PM EDT2026-01-1613.7513.8014.30-0.45-3.17%224,14646.99%
PYPL260618C000700002024-04-30 3:08PM EDT2026-06-1818.3916.0516.500.00-319148.02%
PYPL261218C000700002024-05-03 2:39PM EDT2026-12-1818.4018.2018.70-0.95-4.91%721448.59%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PYPL240510P000700002024-05-03 3:15PM EDT2024-05-104.673.304.45+1.37+41.52%4328935.16%
PYPL240517P000700002024-05-03 3:15PM EDT2024-05-174.784.454.60+1.26+35.80%441,11230.52%
PYPL240524P000700002024-05-03 3:19PM EDT2024-05-244.874.355.10+0.27+5.87%205736.23%
PYPL240531P000700002024-05-02 11:54AM EDT2024-05-314.704.705.850.00-31443.51%
PYPL240621P000700002024-05-03 3:59PM EDT2024-06-215.255.205.35+0.75+16.67%1053,25926.91%
PYPL240719P000700002024-05-03 9:59AM EDT2024-07-195.505.705.85+0.20+3.77%1182226.25%
PYPL240816P000700002024-05-03 10:49AM EDT2024-08-167.356.907.00+0.90+13.95%9767631.25%
PYPL240920P000700002024-05-03 2:18PM EDT2024-09-207.457.357.50+0.55+7.97%351,05630.26%
PYPL241018P000700002024-05-03 12:05PM EDT2024-10-187.907.757.85+0.60+8.22%337729.65%
PYPL241220P000700002024-05-02 2:20PM EDT2024-12-208.508.959.100.00-161331.37%
PYPL250117P000700002024-05-03 10:20AM EDT2025-01-179.409.209.35+0.40+4.44%47,28830.77%
PYPL250620P000700002024-05-01 11:14AM EDT2025-06-2011.0011.1511.350.00-1049231.56%
PYPL251219P000700002024-05-03 11:06AM EDT2025-12-1913.2112.7013.75+0.26+2.01%196833.48%
PYPL260116P000700002024-05-03 10:53AM EDT2026-01-1613.3012.9013.90+0.30+2.31%213333.16%
PYPL260618P000700002024-03-28 1:51PM EDT2026-06-1814.5714.4014.950.00-240332.47%
PYPL261218P000700002024-05-01 10:08AM EDT2026-12-1815.3413.3015.70-0.09-0.58%14330.99%