PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531C00053000 | 2024-04-16 1:32PM EDT | 53.00 | 11.75 | 11.95 | 15.00 | 0.00 | - | - | 1 | 58.30% |
| PYPL240531C00054000 | 2024-04-30 11:12AM EDT | 54.00 | 15.69 | 11.95 | 13.50 | 0.00 | - | 2 | 2 | 61.82% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 55.00 | 12.38 | 10.00 | 13.00 | 0.00 | - | 2 | 11 | 51.47% |
| PYPL240531C00056000 | 2024-04-30 9:32AM EDT | 56.00 | 12.75 | 9.20 | 12.10 | 0.00 | - | 3 | 4 | 51.76% |
| PYPL240531C00057000 | 2024-04-17 11:00AM EDT | 57.00 | 8.25 | 8.15 | 11.15 | 0.00 | - | - | 1 | 77.39% |
| PYPL240531C00058000 | 2024-05-01 10:17AM EDT | 58.00 | 8.24 | 7.35 | 9.65 | +0.74 | +9.87% | 2 | 11 | 63.57% |
| PYPL240531C00060000 | 2024-05-01 10:11AM EDT | 60.00 | 6.54 | 5.85 | 7.85 | -2.46 | -27.33% | 33 | 5 | 57.08% |
| PYPL240531C00061000 | 2024-04-30 9:50AM EDT | 61.00 | 7.65 | 5.10 | 6.05 | 0.00 | - | 3 | 38 | 39.01% |
| PYPL240531C00062000 | 2024-05-01 9:52AM EDT | 62.00 | 5.39 | 3.60 | 6.85 | -1.57 | -22.56% | 1 | 24 | 61.47% |
| PYPL240531C00063000 | 2024-05-01 12:40PM EDT | 63.00 | 4.25 | 2.88 | 6.15 | -1.80 | -29.75% | 3 | 48 | 59.89% |
| PYPL240531C00064000 | 2024-05-01 9:43AM EDT | 64.00 | 3.96 | 2.63 | 4.65 | -1.31 | -24.86% | 2 | 101 | 47.07% |
| PYPL240531C00065000 | 2024-05-01 1:32PM EDT | 65.00 | 2.91 | 2.15 | 3.40 | -1.68 | -36.60% | 176 | 298 | 37.65% |
| PYPL240531C00066000 | 2024-05-01 12:50PM EDT | 66.00 | 2.35 | 2.23 | 2.93 | -1.62 | -40.81% | 41 | 51 | 38.14% |
| PYPL240531C00067000 | 2024-05-01 1:45PM EDT | 67.00 | 1.94 | 1.75 | 3.80 | -1.31 | -40.31% | 44 | 318 | 55.37% |
| PYPL240531C00068000 | 2024-05-01 1:50PM EDT | 68.00 | 1.58 | 1.40 | 1.65 | -1.17 | -42.55% | 69 | 1,570 | 32.37% |
| PYPL240531C00069000 | 2024-05-01 1:48PM EDT | 69.00 | 1.22 | 1.22 | 3.00 | -1.13 | -48.09% | 69 | 1,453 | 55.25% |
| PYPL240531C00070000 | 2024-05-01 2:01PM EDT | 70.00 | 1.02 | 0.95 | 1.18 | -0.78 | -43.33% | 784 | 840 | 34.45% |
| PYPL240531C00071000 | 2024-05-01 2:00PM EDT | 71.00 | 0.87 | 0.01 | 0.87 | -0.67 | -43.51% | 75 | 87 | 33.30% |
| PYPL240531C00072000 | 2024-05-01 1:22PM EDT | 72.00 | 0.63 | 0.53 | 0.92 | -0.71 | -52.99% | 93 | 125 | 37.60% |
| PYPL240531C00073000 | 2024-05-01 10:08AM EDT | 73.00 | 0.47 | 0.42 | 2.51 | -0.52 | -52.53% | 178 | 238 | 50.00% |
| PYPL240531C00074000 | 2024-05-01 1:11PM EDT | 74.00 | 0.34 | 0.08 | 1.31 | -0.45 | -56.96% | 18 | 98 | 50.88% |
| PYPL240531C00075000 | 2024-05-01 1:50PM EDT | 75.00 | 0.27 | 0.26 | 0.35 | -0.29 | -51.79% | 690 | 473 | 34.67% |
| PYPL240531C00076000 | 2024-05-01 9:52AM EDT | 76.00 | 0.28 | 0.17 | 1.04 | -0.17 | -37.78% | 3 | 183 | 52.39% |
| PYPL240531C00077000 | 2024-05-01 11:06AM EDT | 77.00 | 0.22 | 0.15 | 0.38 | -0.15 | -40.54% | 80 | 178 | 40.53% |
| PYPL240531C00078000 | 2024-05-01 11:23AM EDT | 78.00 | 0.13 | 0.05 | 0.83 | -0.18 | -58.06% | 17 | 59 | 53.88% |
| PYPL240531C00080000 | 2024-05-01 12:47PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 103 | 425 | 35.94% |
| PYPL240531C00085000 | 2024-04-30 2:30PM EDT | 85.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 62 | 130 | 44.92% |
| PYPL240531C00090000 | 2024-05-01 9:55AM EDT | 90.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 1 | 53 | 53.13% |
| PYPL240531C00095000 | 2024-05-01 12:28PM EDT | 95.00 | 0.02 | 0.00 | 2.15 | +0.01 | +100.00% | 3 | 62 | 97.90% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240531P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 7 | 8 | 112.70% |
| PYPL240531P00050000 | 2024-04-30 2:16PM EDT | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 75 | 91 | 50.00% |
| PYPL240531P00051000 | 2024-04-30 9:30AM EDT | 51.00 | 0.15 | 0.00 | 0.49 | 0.00 | - | 1 | 9 | 56.74% |
| PYPL240531P00052000 | 2024-04-30 9:30AM EDT | 52.00 | 0.11 | 0.01 | 2.16 | 0.00 | - | 23 | 24 | 80.03% |
| PYPL240531P00053000 | 2024-04-30 11:16AM EDT | 53.00 | 0.05 | 0.02 | 0.53 | 0.00 | - | 50 | 92 | 51.17% |
| PYPL240531P00054000 | 2024-04-30 2:03PM EDT | 54.00 | 0.05 | 0.02 | 2.18 | 0.00 | - | 47 | 33 | 71.34% |
| PYPL240531P00055000 | 2024-05-01 11:12AM EDT | 55.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 353 | 35.74% |
| PYPL240531P00056000 | 2024-05-01 1:17PM EDT | 56.00 | 0.13 | 0.10 | 2.23 | +0.07 | +116.67% | 27 | 63 | 63.82% |
| PYPL240531P00057000 | 2024-05-01 1:47PM EDT | 57.00 | 0.18 | 0.00 | 1.47 | +0.07 | +63.64% | 2 | 114 | 50.05% |
| PYPL240531P00058000 | 2024-05-01 11:00AM EDT | 58.00 | 0.19 | 0.22 | 0.32 | +0.04 | +26.67% | 27 | 106 | 35.40% |
| PYPL240531P00059000 | 2024-05-01 10:35AM EDT | 59.00 | 0.28 | 0.05 | 0.35 | +0.06 | +27.27% | 7 | 41 | 32.72% |
| PYPL240531P00060000 | 2024-05-01 1:42PM EDT | 60.00 | 0.47 | 0.00 | 0.50 | +0.17 | +56.67% | 89 | 136 | 32.76% |
| PYPL240531P00061000 | 2024-05-01 1:17PM EDT | 61.00 | 0.66 | 0.30 | 2.63 | +0.28 | +73.68% | 13 | 97 | 64.01% |
| PYPL240531P00062000 | 2024-05-01 1:32PM EDT | 62.00 | 0.88 | 0.46 | 0.95 | +0.40 | +83.33% | 60 | 92 | 32.96% |
| PYPL240531P00063000 | 2024-05-01 1:36PM EDT | 63.00 | 1.13 | 0.84 | 1.22 | +0.47 | +71.21% | 62 | 74 | 32.47% |
| PYPL240531P00064000 | 2024-05-01 12:43PM EDT | 64.00 | 1.50 | 0.21 | 2.99 | +0.57 | +61.29% | 76 | 174 | 51.83% |
| PYPL240531P00065000 | 2024-05-01 1:21PM EDT | 65.00 | 1.95 | 0.08 | 3.75 | +0.84 | +75.68% | 106 | 398 | 55.69% |
| PYPL240531P00066000 | 2024-05-01 11:15AM EDT | 66.00 | 2.26 | 0.35 | 3.20 | +0.74 | +48.68% | 10 | 42 | 41.80% |
| PYPL240531P00067000 | 2024-05-01 10:47AM EDT | 67.00 | 2.62 | 0.92 | 3.00 | +0.73 | +38.62% | 9 | 80 | 32.01% |
| PYPL240531P00068000 | 2024-05-01 12:50PM EDT | 68.00 | 3.66 | 1.56 | 4.90 | +1.42 | +63.39% | 56 | 50 | 49.12% |
| PYPL240531P00070000 | 2024-05-01 12:46PM EDT | 70.00 | 5.00 | 3.30 | 6.10 | +1.67 | +50.15% | 4 | 12 | 47.80% |
| PYPL240531P00071000 | 2024-05-01 9:44AM EDT | 71.00 | 5.26 | 3.95 | 6.95 | +1.26 | +31.50% | 1 | 5 | 49.85% |
| PYPL240531P00075000 | 2024-04-30 1:14PM EDT | 75.00 | 7.50 | 7.45 | 10.30 | 0.00 | - | 5 | 14 | 54.15% |
© 2024 Yahoo. Todos los derechos reservados.