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
64.105,32 +5.026,61 (+8,51%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00080000 | 2024-05-03 11:42AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 30 | 608 | 60.94% |
| PYPL240517C00080000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 482 | 8,489 | 47.27% |
| PYPL240524C00080000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 5 | 341 | 39.84% |
| PYPL240531C00080000 | 2024-05-03 1:29PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 117 | 530 | 37.21% |
| PYPL240621C00080000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 863 | 21,225 | 33.01% |
| PYPL240719C00080000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.45 | -0.19 | -32.20% | 340 | 5,370 | 32.08% |
| PYPL240816C00080000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.27 | 1.25 | 1.28 | -0.33 | -20.63% | 59 | 2,096 | 37.70% |
| PYPL240920C00080000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 1.73 | 1.70 | 1.80 | -0.42 | -19.53% | 1,952 | 3,385 | 37.09% |
| PYPL241018C00080000 | 2024-05-03 12:36PM EDT | 2024-10-18 | 2.07 | 2.17 | 2.22 | -0.57 | -21.59% | 4 | 2,426 | 36.87% |
| PYPL241220C00080000 | 2024-05-03 2:24PM EDT | 2024-12-20 | 3.65 | 3.65 | 3.80 | -0.60 | -14.12% | 23 | 1,587 | 40.27% |
| PYPL250117C00080000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 3.95 | 4.05 | 4.20 | -0.70 | -15.05% | 303 | 20,240 | 40.03% |
| PYPL250321C00080000 | 2024-05-02 12:27PM EDT | 2025-03-21 | 5.70 | 4.90 | 5.50 | 0.00 | - | 34 | 413 | 41.53% |
| PYPL250620C00080000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 6.95 | 7.00 | 7.20 | -0.75 | -9.74% | 21 | 2,202 | 42.97% |
| PYPL251219C00080000 | 2024-05-03 11:59AM EDT | 2025-12-19 | 9.95 | 9.90 | 10.10 | -0.82 | -7.61% | 1 | 1,894 | 44.54% |
| PYPL260116C00080000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 10.15 | 10.20 | 10.45 | -0.65 | -6.02% | 26 | 4,662 | 44.55% |
| PYPL260618C00080000 | 2024-05-03 2:01PM EDT | 2026-06-18 | 12.50 | 12.50 | 13.05 | -0.95 | -7.06% | 17 | 175 | 46.72% |
| PYPL261218C00080000 | 2024-05-03 2:34PM EDT | 2026-12-18 | 15.00 | 14.75 | 15.35 | -0.24 | -1.57% | 52 | 558 | 47.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00080000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 13.50 | 13.75 | 14.95 | 0.00 | - | 29 | 0 | 83.20% |
| PYPL240621P00080000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 14.63 | 13.80 | 14.90 | +0.93 | +6.79% | 1 | 384 | 43.51% |
| PYPL240719P00080000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 14.75 | 13.90 | 15.85 | +1.33 | +9.91% | 3 | 583 | 47.23% |
| PYPL240816P00080000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 15.05 | 14.55 | 15.25 | +0.55 | +3.79% | 1 | 103 | 34.13% |
| PYPL240920P00080000 | 2024-05-03 10:02AM EDT | 2024-09-20 | 14.55 | 14.80 | 15.20 | +0.56 | +4.00% | 40 | 217 | 29.05% |
| PYPL241018P00080000 | 2024-04-04 9:55AM EDT | 2024-10-18 | 15.80 | 14.95 | 15.20 | 0.00 | - | 7 | 108 | 26.53% |
| PYPL241220P00080000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 15.80 | 15.80 | 16.65 | 0.00 | - | 15 | 239 | 32.24% |
| PYPL250117P00080000 | 2024-05-03 1:12PM EDT | 2025-01-17 | 16.50 | 15.50 | 16.35 | +0.45 | +2.80% | 4 | 4,550 | 28.76% |
| PYPL250321P00080000 | 2024-04-19 9:56AM EDT | 2025-03-21 | 20.10 | 16.55 | 18.40 | 0.00 | - | 3 | 3 | 35.49% |
| PYPL250620P00080000 | 2024-05-01 1:33PM EDT | 2025-06-20 | 17.75 | 17.50 | 17.85 | 0.00 | - | 7 | 346 | 29.15% |
| PYPL251219P00080000 | 2024-05-01 9:54AM EDT | 2025-12-19 | 18.72 | 18.85 | 19.50 | 0.00 | - | 26 | 114 | 29.65% |
| PYPL260116P00080000 | 2024-04-09 2:52PM EDT | 2026-01-16 | 19.43 | 18.95 | 19.50 | 0.00 | - | 1 | 41 | 28.97% |
| PYPL260618P00080000 | 2024-04-29 1:34PM EDT | 2026-06-18 | 19.95 | 20.05 | 20.75 | 0.00 | - | 16 | 0 | 29.38% |
| PYPL261218P00080000 | 2024-05-03 12:17PM EDT | 2026-12-18 | 21.50 | 19.50 | 21.75 | +0.90 | +4.37% | 30 | 54 | 28.84% |
© 2024 Yahoo. Todos os direitos reservados.