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
63.902,79 +3.391,68 (+5,61%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00075000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 181 | 2,974 | 45.70% |
| PYPL240517C00075000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,249 | 20,922 | 35.16% |
| PYPL240524C00075000 | 2024-05-03 2:57PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 113 | 289 | 33.11% |
| PYPL240531C00075000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.18 | -0.15 | -48.39% | 64 | 1,184 | 31.84% |
| PYPL240607C00075000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 0.27 | 0.23 | 0.27 | -0.18 | -40.00% | 31 | 184 | 31.35% |
| PYPL240621C00075000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.51 | -0.20 | -28.17% | 5,137 | 17,280 | 31.59% |
| PYPL240719C00075000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.94 | 0.95 | 1.01 | -0.40 | -29.85% | 445 | 7,125 | 31.73% |
| PYPL240816C00075000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 2.08 | 2.17 | 2.22 | -0.65 | -23.81% | 64 | 1,020 | 38.01% |
| PYPL240920C00075000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 2.72 | 2.79 | 2.88 | -0.68 | -20.00% | 83 | 2,721 | 37.53% |
| PYPL241018C00075000 | 2024-05-03 2:54PM EDT | 2024-10-18 | 3.26 | 3.30 | 3.40 | -0.62 | -15.98% | 27 | 998 | 37.45% |
| PYPL241220C00075000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 5.09 | 5.00 | 5.15 | -0.56 | -9.91% | 53 | 1,107 | 40.76% |
| PYPL250117C00075000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 5.46 | 5.50 | 5.60 | -0.69 | -11.22% | 373 | 11,211 | 40.59% |
| PYPL250321C00075000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 6.95 | 6.90 | 7.00 | -0.95 | -12.03% | 5 | 208 | 42.18% |
| PYPL250620C00075000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 8.45 | 8.50 | 8.75 | -0.90 | -9.63% | 326 | 1,382 | 43.54% |
| PYPL251219C00075000 | 2024-05-02 9:53AM EDT | 2025-12-19 | 12.30 | 11.50 | 11.75 | +0.15 | +1.23% | 1 | 1,990 | 45.25% |
| PYPL260116C00075000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 11.78 | 11.15 | 12.65 | -0.91 | -7.17% | 10 | 960 | 46.85% |
| PYPL260618C00075000 | 2024-05-03 1:39PM EDT | 2026-06-18 | 14.20 | 14.15 | 14.75 | -0.44 | -3.01% | 5 | 93 | 47.52% |
| PYPL261218C00075000 | 2024-05-03 10:05AM EDT | 2026-12-18 | 17.13 | 15.50 | 18.20 | -1.04 | -5.72% | 1 | 468 | 51.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00075000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 8.03 | 8.85 | 10.90 | 0.00 | - | 5 | 205 | 61.33% |
| PYPL240524P00075000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 9.77 | 7.50 | 11.45 | -1.22 | -11.10% | 16 | 3 | 83.72% |
| PYPL240531P00075000 | 2024-05-02 12:56PM EDT | 2024-05-31 | 8.80 | 8.75 | 9.65 | 0.00 | - | 4 | 18 | 37.50% |
| PYPL240621P00075000 | 2024-05-03 10:57AM EDT | 2024-06-21 | 10.20 | 9.00 | 9.60 | +1.20 | +13.33% | 39 | 1,981 | 27.25% |
| PYPL240719P00075000 | 2024-05-03 9:40AM EDT | 2024-07-19 | 8.82 | 9.60 | 9.75 | -0.46 | -4.96% | 20 | 672 | 24.29% |
| PYPL240816P00075000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 10.85 | 10.40 | 10.55 | +0.58 | +5.65% | 2 | 540 | 29.53% |
| PYPL240920P00075000 | 2024-05-03 12:38PM EDT | 2024-09-20 | 11.17 | 10.75 | 11.40 | +0.60 | +5.68% | 36 | 457 | 32.08% |
| PYPL241018P00075000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 11.46 | 11.00 | 11.25 | +0.36 | +3.24% | 1 | 216 | 28.28% |
| PYPL241220P00075000 | 2024-05-03 11:08AM EDT | 2024-12-20 | 12.65 | 12.10 | 12.30 | +0.55 | +4.55% | 35 | 652 | 29.87% |
| PYPL250117P00075000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 12.90 | 12.30 | 12.60 | +1.24 | +10.63% | 15 | 8,472 | 29.70% |
| PYPL250620P00075000 | 2024-04-12 10:50AM EDT | 2025-06-20 | 15.60 | 14.15 | 16.50 | 0.00 | - | 60 | 164 | 38.00% |
| PYPL251219P00075000 | 2024-04-30 10:16AM EDT | 2025-12-19 | 14.20 | 14.85 | 17.20 | 0.00 | - | 1 | 217 | 33.77% |
| PYPL260116P00075000 | 2024-04-01 9:42AM EDT | 2026-01-16 | 16.45 | 15.85 | 16.60 | 0.00 | - | 13 | 95 | 31.24% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 2026-06-18 | 18.55 | 16.65 | 17.70 | 0.00 | - | 1 | 12 | 30.88% |
| PYPL261218P00075000 | 2024-05-03 12:46PM EDT | 2026-12-18 | 18.50 | 17.15 | 18.60 | +0.15 | +0.82% | 70 | 84 | 29.91% |
© 2024 Yahoo. Todos os direitos reservados.