PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 24.90 | 28.35 | 0.00 | - | - | 1 | 201.17% |
| PYPL240510C00050000 | 2024-04-30 2:50PM EDT | 50.00 | 18.45 | 14.75 | 18.25 | 0.00 | - | 11 | 33 | 116.41% |
| PYPL240510C00054000 | 2024-05-01 3:24PM EDT | 54.00 | 13.55 | 11.15 | 13.80 | -0.45 | -3.21% | 1 | 4 | 88.67% |
| PYPL240510C00055000 | 2024-04-30 2:00PM EDT | 55.00 | 11.18 | 9.75 | 11.95 | -1.98 | -15.05% | 1 | 7 | 106.54% |
| PYPL240510C00056000 | 2024-04-29 1:15PM EDT | 56.00 | 11.46 | 9.20 | 10.40 | 0.00 | - | 10 | 38 | 71.48% |
| PYPL240510C00057000 | 2024-04-30 1:44PM EDT | 57.00 | 11.40 | 7.75 | 11.30 | 0.00 | - | 11 | 35 | 72.75% |
| PYPL240510C00058000 | 2024-04-29 2:56PM EDT | 58.00 | 9.75 | 7.25 | 9.40 | 0.00 | - | 15 | 22 | 54.79% |
| PYPL240510C00059000 | 2024-05-01 3:51PM EDT | 59.00 | 7.91 | 6.20 | 8.45 | -1.90 | -19.37% | 6 | 61 | 94.04% |
| PYPL240510C00060000 | 2024-05-01 2:59PM EDT | 60.00 | 7.51 | 4.80 | 6.45 | -0.59 | -7.28% | 3 | 79 | 50.20% |
| PYPL240510C00061000 | 2024-04-30 10:12AM EDT | 61.00 | 5.95 | 4.20 | 5.65 | -2.30 | -27.88% | 9 | 76 | 52.00% |
| PYPL240510C00062000 | 2024-05-01 3:58PM EDT | 62.00 | 4.42 | 3.55 | 4.50 | -3.13 | -41.46% | 24 | 243 | 39.65% |
| PYPL240510C00063000 | 2024-05-01 2:33PM EDT | 63.00 | 3.80 | 2.98 | 3.65 | -1.25 | -24.75% | 102 | 317 | 37.94% |
| PYPL240510C00064000 | 2024-05-01 3:49PM EDT | 64.00 | 3.10 | 2.60 | 2.84 | -1.30 | -29.55% | 1,039 | 438 | 35.84% |
| PYPL240510C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 2.10 | 2.02 | 2.15 | -1.45 | -40.85% | 4,517 | 872 | 34.91% |
| PYPL240510C00066000 | 2024-05-01 3:57PM EDT | 66.00 | 1.54 | 1.49 | 1.57 | -1.32 | -46.15% | 1,135 | 1,022 | 34.38% |
| PYPL240510C00067000 | 2024-05-01 3:50PM EDT | 67.00 | 1.08 | 1.02 | 1.09 | -1.17 | -52.00% | 2,873 | 899 | 33.69% |
| PYPL240510C00068000 | 2024-05-01 3:54PM EDT | 68.00 | 0.72 | 0.62 | 0.73 | -0.98 | -57.65% | 3,100 | 1,342 | 33.35% |
| PYPL240510C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 0.45 | 0.39 | 0.48 | -0.78 | -63.41% | 887 | 1,054 | 33.50% |
| PYPL240510C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.28 | 0.28 | 0.31 | -0.57 | -67.06% | 2,998 | 3,334 | 33.84% |
| PYPL240510C00071000 | 2024-05-01 3:59PM EDT | 71.00 | 0.20 | 0.11 | 0.20 | -0.37 | -64.91% | 606 | 1,243 | 34.47% |
| PYPL240510C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 0.13 | 0.12 | 0.13 | -0.27 | -67.50% | 1,057 | 861 | 35.16% |
| PYPL240510C00073000 | 2024-05-01 3:20PM EDT | 73.00 | 0.13 | 0.08 | 0.11 | -0.13 | -50.00% | 310 | 1,271 | 38.09% |
| PYPL240510C00074000 | 2024-05-01 2:32PM EDT | 74.00 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 159 | 287 | 38.48% |
| PYPL240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 1,628 | 1,924 | 39.84% |
| PYPL240510C00076000 | 2024-05-01 3:33PM EDT | 76.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 16 | 328 | 44.53% |
| PYPL240510C00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 13 | 263 | 44.92% |
| PYPL240510C00078000 | 2024-05-01 3:26PM EDT | 78.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 7 | 219 | 48.05% |
| PYPL240510C00080000 | 2024-05-01 3:02PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 106 | 586 | 49.22% |
| PYPL240510C00085000 | 2024-05-01 12:47PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 51 | 401 | 57.81% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 145 | 65.63% |
| PYPL240510C00095000 | 2024-05-01 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 111 | 75.00% |
| PYPL240510C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 84.38% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 13 | 231.45% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 10 | 723 | 194.34% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,845 | 97.66% |
| PYPL240510P00050000 | 2024-04-30 3:24PM EDT | 50.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 17 | 156 | 80.47% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 4 | 17 | 121.88% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 222 | 82.42% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 282 | 50.00% |
| PYPL240510P00054000 | 2024-04-30 3:40PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 153 | 49.22% |
| PYPL240510P00055000 | 2024-05-01 1:36PM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 19 | 414 | 50.78% |
| PYPL240510P00056000 | 2024-05-01 2:43PM EDT | 56.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 36 | 303 | 49.61% |
| PYPL240510P00057000 | 2024-05-01 12:58PM EDT | 57.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 185 | 43.36% |
| PYPL240510P00058000 | 2024-05-01 2:43PM EDT | 58.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 143 | 531 | 40.63% |
| PYPL240510P00059000 | 2024-05-01 2:45PM EDT | 59.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 12 | 188 | 37.50% |
| PYPL240510P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 1,546 | 492 | 34.96% |
| PYPL240510P00061000 | 2024-05-01 3:57PM EDT | 61.00 | 0.08 | 0.09 | 0.11 | +0.01 | +14.29% | 47 | 343 | 33.30% |
| PYPL240510P00062000 | 2024-05-01 3:37PM EDT | 62.00 | 0.11 | 0.17 | 0.19 | -0.01 | -8.33% | 154 | 495 | 32.42% |
| PYPL240510P00063000 | 2024-05-01 3:53PM EDT | 63.00 | 0.31 | 0.30 | 0.33 | +0.10 | +47.62% | 1,011 | 266 | 31.93% |
| PYPL240510P00064000 | 2024-05-01 3:49PM EDT | 64.00 | 0.53 | 0.51 | 0.60 | +0.20 | +60.61% | 259 | 517 | 33.11% |
| PYPL240510P00065000 | 2024-05-01 3:50PM EDT | 65.00 | 0.70 | 0.81 | 0.92 | +0.17 | +32.08% | 500 | 748 | 32.76% |
| PYPL240510P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 1.26 | 1.22 | 1.34 | +0.43 | +51.81% | 1,536 | 873 | 32.28% |
| PYPL240510P00067000 | 2024-05-01 3:46PM EDT | 67.00 | 1.48 | 1.76 | 1.86 | +0.34 | +29.82% | 271 | 399 | 31.59% |
| PYPL240510P00068000 | 2024-05-01 3:57PM EDT | 68.00 | 2.45 | 2.40 | 2.55 | +0.89 | +57.05% | 177 | 969 | 32.32% |
| PYPL240510P00069000 | 2024-05-01 3:13PM EDT | 69.00 | 2.15 | 3.15 | 3.30 | +0.06 | +2.87% | 228 | 589 | 32.28% |
| PYPL240510P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 4.05 | 4.00 | 4.85 | +1.30 | +47.27% | 45 | 298 | 54.59% |
| PYPL240510P00071000 | 2024-05-01 3:27PM EDT | 71.00 | 3.73 | 4.80 | 5.85 | +0.36 | +10.68% | 73 | 215 | 61.18% |
| PYPL240510P00072000 | 2024-05-01 2:28PM EDT | 72.00 | 5.70 | 5.75 | 6.95 | +1.41 | +32.87% | 2 | 29 | 51.37% |
| PYPL240510P00073000 | 2024-05-01 9:32AM EDT | 73.00 | 6.60 | 6.00 | 7.90 | +1.42 | +27.41% | 3 | 65 | 74.85% |
| PYPL240510P00074000 | 2024-05-01 2:39PM EDT | 74.00 | 7.35 | 7.70 | 8.95 | +0.93 | +14.49% | 4 | 17 | 60.69% |
© 2024 Yahoo. Todos los derechos reservados.