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
63.235,86 +3.854,18 (+6,49%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00085000 | 2024-05-01 12:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 424 | 76.56% |
| PYPL240517C00085000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,395 | 53.91% |
| PYPL240524C00085000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.16 | 0.01 | 0.04 | 0.00 | - | 45 | 70 | 48.44% |
| PYPL240531C00085000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 6 | 130 | 40.23% |
| PYPL240607C00085000 | 2024-05-02 1:08PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.07 | 0.00 | - | 3 | 24 | 40.63% |
| PYPL240621C00085000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 160 | 6,615 | 35.74% |
| PYPL240719C00085000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.22 | -0.09 | -30.00% | 45 | 3,809 | 33.40% |
| PYPL240816C00085000 | 2024-05-03 1:47PM EDT | 2024-08-16 | 0.69 | 0.70 | 0.74 | -0.27 | -28.12% | 21 | 1,912 | 37.92% |
| PYPL240920C00085000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 1.06 | 1.06 | 1.11 | -0.31 | -22.63% | 27 | 6,402 | 36.94% |
| PYPL241018C00085000 | 2024-05-03 11:45AM EDT | 2024-10-18 | 1.38 | 1.38 | 1.44 | -0.34 | -19.77% | 11 | 609 | 36.66% |
| PYPL241220C00085000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 2.61 | 2.66 | 2.73 | -0.39 | -13.00% | 8 | 2,801 | 39.64% |
| PYPL250117C00085000 | 2024-05-03 1:34PM EDT | 2025-01-17 | 2.93 | 3.00 | 3.10 | -0.57 | -16.29% | 46 | 9,958 | 39.48% |
| PYPL250321C00085000 | 2024-05-03 10:18AM EDT | 2025-03-21 | 4.25 | 4.10 | 4.30 | -0.45 | -9.57% | 3 | 326 | 41.04% |
| PYPL250620C00085000 | 2024-05-03 2:22PM EDT | 2025-06-20 | 5.75 | 5.70 | 5.90 | -0.20 | -3.36% | 1 | 848 | 42.47% |
| PYPL251219C00085000 | 2024-05-02 1:51PM EDT | 2025-12-19 | 9.24 | 8.45 | 8.65 | 0.00 | - | 3 | 3,869 | 43.89% |
| PYPL260116C00085000 | 2024-05-03 2:58PM EDT | 2026-01-16 | 8.85 | 8.80 | 9.95 | -1.05 | -10.61% | 6 | 3,495 | 46.73% |
| PYPL260618C00085000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 10.90 | 11.00 | 11.50 | 0.00 | - | 5 | 88 | 45.94% |
| PYPL261218C00085000 | 2024-05-02 2:58PM EDT | 2026-12-18 | 14.16 | 13.30 | 13.85 | 0.00 | - | 2 | 173 | 46.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00085000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 18.50 | 18.75 | 20.40 | 0.00 | - | 2 | 0 | 81.93% |
| PYPL240621P00085000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 19.03 | 18.80 | 19.90 | 0.00 | - | 1 | 26 | 52.54% |
| PYPL240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 20.00 | 18.80 | 19.95 | -0.80 | -3.85% | 5 | 3 | 42.77% |
| PYPL240816P00085000 | 2024-05-01 9:50AM EDT | 2024-08-16 | 18.75 | 19.00 | 19.45 | 0.00 | - | 1 | 97 | 26.66% |
| PYPL240920P00085000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 18.50 | 19.30 | 19.60 | 0.00 | - | 1 | 64 | 26.47% |
| PYPL241018P00085000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 18.05 | 18.90 | 19.70 | 0.00 | - | 40 | 78 | 25.73% |
| PYPL241220P00085000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 18.40 | 19.90 | 20.75 | 0.00 | - | 69 | 87 | 31.37% |
| PYPL250117P00085000 | 2024-05-03 10:49AM EDT | 2025-01-17 | 20.70 | 19.95 | 20.25 | +0.70 | +3.50% | 21 | 1,074 | 25.95% |
| PYPL250321P00085000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 22.95 | 19.85 | 21.50 | 0.00 | - | 1 | 49 | 30.86% |
| PYPL250620P00085000 | 2024-04-01 1:41PM EDT | 2025-06-20 | 22.36 | 19.65 | 22.30 | 0.00 | - | 3 | 14 | 30.87% |
| PYPL251219P00085000 | 2024-04-18 12:42PM EDT | 2025-12-19 | 25.55 | 22.35 | 24.15 | 0.00 | - | 27 | 115 | 32.06% |
| PYPL260116P00085000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 23.32 | 21.60 | 23.15 | +1.12 | +5.05% | 5 | 136 | 28.06% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 32.55% |
| PYPL261218P00085000 | 2024-04-30 9:32AM EDT | 2026-12-18 | 23.00 | 24.20 | 26.30 | 0.00 | - | 2 | 78 | 30.64% |
© 2024 Yahoo. Todos os direitos reservados.