PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:57AM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 45.00 | 19.81 | 20.70 | 21.95 | 0.00 | - | 2 | 2 | 82.03% |
| PYPL240524C00050000 | 2024-04-29 10:57AM EDT | 50.00 | 18.70 | 16.05 | 18.00 | 0.00 | - | 1 | 37 | 94.48% |
| PYPL240524C00053000 | 2024-04-18 10:27AM EDT | 53.00 | 11.05 | 12.10 | 14.50 | 0.00 | - | - | 19 | 92.77% |
| PYPL240524C00054000 | 2024-04-17 10:13AM EDT | 54.00 | 10.55 | 11.65 | 14.05 | 0.00 | - | 1 | 21 | 69.58% |
| PYPL240524C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 8.85 | 10.10 | 13.25 | 0.00 | - | 7 | 33 | 59.38% |
| PYPL240524C00056000 | 2024-04-16 3:35PM EDT | 56.00 | 9.10 | 9.60 | 11.20 | 0.00 | - | 9 | 9 | 69.73% |
| PYPL240524C00057000 | 2024-04-23 10:31AM EDT | 57.00 | 8.60 | 8.75 | 10.15 | 0.00 | - | 1 | 4 | 63.57% |
| PYPL240524C00058000 | 2024-04-30 9:35AM EDT | 58.00 | 11.25 | 7.80 | 9.25 | 0.00 | - | 6 | 8 | 60.94% |
| PYPL240524C00059000 | 2024-04-25 10:48AM EDT | 59.00 | 6.15 | 7.55 | 8.35 | 0.00 | - | - | 2 | 58.06% |
| PYPL240524C00060000 | 2024-04-30 10:22AM EDT | 60.00 | 10.10 | 6.55 | 7.75 | 0.00 | - | 2 | 32 | 60.69% |
| PYPL240524C00061000 | 2024-04-30 9:30AM EDT | 61.00 | 9.48 | 5.95 | 6.40 | 0.00 | - | 2 | 20 | 48.63% |
| PYPL240524C00062000 | 2024-04-30 11:04AM EDT | 62.00 | 7.85 | 3.85 | 5.55 | 0.00 | - | 7 | 41 | 46.00% |
| PYPL240524C00063000 | 2024-05-01 9:33AM EDT | 63.00 | 5.80 | 4.40 | 4.50 | -1.09 | -15.82% | 2 | 45 | 39.55% |
| PYPL240524C00064000 | 2024-04-30 3:16PM EDT | 64.00 | 5.20 | 3.60 | 3.75 | 0.00 | - | 32 | 187 | 37.77% |
| PYPL240524C00065000 | 2024-05-01 9:41AM EDT | 65.00 | 3.20 | 3.05 | 3.20 | -1.15 | -26.44% | 6 | 257 | 38.31% |
| PYPL240524C00066000 | 2024-04-30 3:45PM EDT | 66.00 | 3.70 | 2.66 | 2.77 | 0.00 | - | 14 | 117 | 39.67% |
| PYPL240524C00067000 | 2024-05-01 9:37AM EDT | 67.00 | 2.18 | 2.05 | 2.12 | -0.82 | -27.33% | 15 | 218 | 36.87% |
| PYPL240524C00068000 | 2024-04-30 3:55PM EDT | 68.00 | 2.43 | 1.64 | 1.71 | 0.00 | - | 226 | 431 | 36.69% |
| PYPL240524C00069000 | 2024-05-01 9:39AM EDT | 69.00 | 1.34 | 1.27 | 1.34 | -0.79 | -37.09% | 1 | 128 | 36.23% |
| PYPL240524C00070000 | 2024-05-01 9:42AM EDT | 70.00 | 1.01 | 0.99 | 1.04 | -0.59 | -36.88% | 10 | 319 | 35.94% |
| PYPL240524C00071000 | 2024-04-30 3:58PM EDT | 71.00 | 1.27 | 0.78 | 0.81 | 0.00 | - | 67 | 156 | 35.96% |
| PYPL240524C00072000 | 2024-05-01 9:30AM EDT | 72.00 | 0.77 | 0.57 | 0.60 | -0.22 | -22.22% | 1 | 219 | 35.50% |
| PYPL240524C00073000 | 2024-05-01 9:41AM EDT | 73.00 | 0.48 | 0.42 | 0.47 | -0.23 | -32.39% | 7 | 143 | 35.94% |
| PYPL240524C00074000 | 2024-05-01 9:33AM EDT | 74.00 | 0.44 | 0.32 | 0.36 | -0.20 | -31.25% | 1 | 145 | 36.18% |
| PYPL240524C00075000 | 2024-05-01 9:36AM EDT | 75.00 | 0.30 | 0.24 | 0.27 | -0.19 | -38.78% | 7 | 259 | 36.28% |
| PYPL240524C00076000 | 2024-04-30 3:59PM EDT | 76.00 | 0.34 | 0.16 | 0.22 | 0.00 | - | 59 | 90 | 37.16% |
| PYPL240524C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.29 | 0.13 | 0.18 | 0.00 | - | 49 | 52 | 37.99% |
| PYPL240524C00078000 | 2024-04-30 12:58PM EDT | 78.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 26 | 62 | 38.97% |
| PYPL240524C00080000 | 2024-04-30 3:21PM EDT | 80.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 61 | 139 | 41.21% |
| PYPL240524C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 45 | 70 | 49.81% |
| PYPL240524C00090000 | 2024-04-29 1:29PM EDT | 90.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 203 | 28 | 51.56% |
| PYPL240524C00095000 | 2024-04-30 9:32AM EDT | 95.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 53.91% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00035000 | 2024-04-12 12:12PM EDT | 35.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 6 | 6 | 118.56% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 45.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 2 | 3 | 93.36% |
| PYPL240524P00050000 | 2024-04-30 2:56PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 259 | 48.44% |
| PYPL240524P00051000 | 2024-04-30 10:05AM EDT | 51.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 16 | 31 | 56.06% |
| PYPL240524P00052000 | 2024-05-01 9:37AM EDT | 52.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 1 | 8,629 | 47.07% |
| PYPL240524P00053000 | 2024-04-30 12:44PM EDT | 53.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 7 | 42 | 45.90% |
| PYPL240524P00054000 | 2024-04-30 3:02PM EDT | 54.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 29 | 156 | 43.56% |
| PYPL240524P00055000 | 2024-05-01 9:34AM EDT | 55.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 2 | 71 | 37.50% |
| PYPL240524P00056000 | 2024-04-30 12:13PM EDT | 56.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 26 | 61 | 38.38% |
| PYPL240524P00057000 | 2024-04-30 3:54PM EDT | 57.00 | 0.06 | 0.07 | 0.14 | 0.00 | - | 33 | 137 | 36.72% |
| PYPL240524P00058000 | 2024-04-30 3:39PM EDT | 58.00 | 0.10 | 0.15 | 0.18 | 0.00 | - | 98 | 160 | 35.25% |
| PYPL240524P00059000 | 2024-04-30 12:57PM EDT | 59.00 | 0.15 | 0.22 | 0.25 | 0.00 | - | 101 | 189 | 34.38% |
| PYPL240524P00060000 | 2024-04-30 3:49PM EDT | 60.00 | 0.19 | 0.32 | 0.37 | 0.00 | - | 80 | 151 | 34.28% |
| PYPL240524P00061000 | 2024-04-30 2:40PM EDT | 61.00 | 0.25 | 0.43 | 0.49 | 0.00 | - | 18 | 57 | 33.20% |
| PYPL240524P00062000 | 2024-04-30 3:54PM EDT | 62.00 | 0.57 | 0.66 | 0.72 | +0.14 | +32.56% | 11 | 102 | 33.69% |
| PYPL240524P00063000 | 2024-05-01 9:41AM EDT | 63.00 | 0.91 | 0.88 | 0.94 | +0.35 | +62.50% | 1 | 317 | 32.81% |
| PYPL240524P00064000 | 2024-04-30 3:33PM EDT | 64.00 | 0.75 | 1.20 | 1.30 | 0.00 | - | 68 | 78 | 33.35% |
| PYPL240524P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 1.09 | 1.58 | 1.67 | 0.00 | - | 36 | 409 | 32.91% |
| PYPL240524P00066000 | 2024-05-01 9:37AM EDT | 66.00 | 1.96 | 2.02 | 2.09 | +0.64 | +48.48% | 62 | 238 | 32.20% |
| PYPL240524P00067000 | 2024-05-01 9:37AM EDT | 67.00 | 2.48 | 2.53 | 2.60 | +0.66 | +36.26% | 59 | 90 | 31.76% |
| PYPL240524P00068000 | 2024-04-30 3:49PM EDT | 68.00 | 2.08 | 2.95 | 3.10 | 0.00 | - | 183 | 152 | 30.03% |
| PYPL240524P00069000 | 2024-05-01 9:33AM EDT | 69.00 | 3.00 | 3.75 | 3.90 | +0.40 | +15.38% | 1 | 39 | 31.93% |
| PYPL240524P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 3.50 | 4.45 | 4.60 | 0.00 | - | 112 | 57 | 31.20% |
| PYPL240524P00071000 | 2024-04-30 1:58PM EDT | 71.00 | 3.85 | 3.35 | 5.95 | 0.00 | - | 22 | 24 | 41.75% |
| PYPL240524P00072000 | 2024-04-29 3:57PM EDT | 72.00 | 6.85 | 5.95 | 6.20 | 0.00 | - | 18 | 17 | 30.23% |
| PYPL240524P00073000 | 2024-04-29 2:36PM EDT | 73.00 | 7.45 | 6.55 | 7.35 | 0.00 | - | 2 | 2 | 37.26% |
| PYPL240524P00075000 | 2024-04-04 3:08PM EDT | 75.00 | 10.99 | 7.75 | 9.85 | 0.00 | - | 3 | 3 | 55.13% |
| PYPL240524P00076000 | 2024-04-29 10:21AM EDT | 76.00 | 9.80 | 9.60 | 10.00 | 0.00 | - | 2 | 0 | 35.25% |
| PYPL240524P00077000 | 2024-04-15 9:30AM EDT | 77.00 | 12.50 | 9.55 | 11.55 | 0.00 | - | 3 | 2 | 54.98% |
© 2024 Yahoo. Todos los derechos reservados.