U.S. markets closed
F S&P 500
5,299.50 +2.25 (+0.04%) F Dow Jones
38,662.00 +6.00 (+0.02%) F Nasdaq
18,658.50 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,065.50 +0.30 (+0.01%) Petróleo
73.68 -0.54 (-0.73%) Oro
2,366.30 -3.00 (-0.13%)
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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628C00035000 | 2024-05-30 11:43AM EDT | 35.00 | 28.37 | 28.30 | 28.85 | 0.00 | - | 2 | 2 | 113.28% |
| PYPL240628C00040000 | 2024-05-30 11:43AM EDT | 40.00 | 23.40 | 23.30 | 24.00 | 0.00 | - | 2 | 2 | 98.63% |
| PYPL240628C00045000 | 2024-05-31 9:39AM EDT | 45.00 | 18.60 | 18.30 | 18.85 | 0.00 | - | 2 | 2 | 69.92% |
| PYPL240628C00050000 | 2024-05-28 10:54AM EDT | 50.00 | 12.83 | 13.40 | 14.00 | 0.00 | - | 5 | 27 | 59.57% |
| PYPL240628C00053000 | 2024-05-30 11:16AM EDT | 53.00 | 10.20 | 10.45 | 11.05 | 0.00 | - | 2 | 1 | 60.69% |
| PYPL240628C00055000 | 2024-05-31 11:03AM EDT | 55.00 | 7.50 | 8.45 | 9.20 | 0.00 | - | 2 | 77 | 55.66% |
| PYPL240628C00056000 | 2024-05-30 3:18PM EDT | 56.00 | 7.13 | 7.50 | 8.00 | 0.00 | - | 76 | 77 | 45.61% |
| PYPL240628C00057000 | 2024-05-31 3:59PM EDT | 57.00 | 6.50 | 6.55 | 7.10 | 0.00 | - | 5 | 5 | 43.65% |
| PYPL240628C00058000 | 2024-05-31 2:24PM EDT | 58.00 | 4.97 | 5.75 | 6.15 | 0.00 | - | 4 | 37 | 40.09% |
| PYPL240628C00059000 | 2024-05-28 10:25AM EDT | 59.00 | 4.45 | 5.10 | 5.25 | 0.00 | - | 1 | 36 | 37.35% |
| PYPL240628C00060000 | 2024-06-03 10:35AM EDT | 60.00 | 4.20 | 4.30 | 4.45 | +0.25 | +6.33% | 11 | 1,708 | 36.04% |
| PYPL240628C00061000 | 2024-06-03 11:35AM EDT | 61.00 | 3.50 | 3.55 | 3.70 | +0.20 | +6.06% | 2 | 36 | 34.82% |
| PYPL240628C00062000 | 2024-06-03 1:39PM EDT | 62.00 | 2.80 | 2.90 | 2.99 | +0.38 | +15.70% | 40 | 140 | 33.35% |
| PYPL240628C00063000 | 2024-06-03 3:00PM EDT | 63.00 | 2.12 | 2.30 | 2.40 | +0.17 | +8.72% | 329 | 388 | 32.76% |
| PYPL240628C00064000 | 2024-06-03 3:43PM EDT | 64.00 | 1.80 | 1.78 | 1.89 | +0.25 | +16.13% | 63 | 391 | 32.30% |
| PYPL240628C00065000 | 2024-06-03 3:52PM EDT | 65.00 | 1.42 | 1.36 | 1.57 | +0.17 | +13.60% | 209 | 536 | 33.67% |
| PYPL240628C00066000 | 2024-06-03 3:47PM EDT | 66.00 | 1.09 | 1.02 | 1.10 | +0.19 | +21.11% | 110 | 300 | 31.59% |
| PYPL240628C00067000 | 2024-06-03 3:34PM EDT | 67.00 | 0.74 | 0.76 | 0.80 | +0.20 | +37.04% | 51 | 332 | 31.08% |
| PYPL240628C00068000 | 2024-06-03 3:34PM EDT | 68.00 | 0.55 | 0.56 | 0.61 | +0.05 | +10.00% | 68 | 223 | 31.54% |
| PYPL240628C00069000 | 2024-06-03 3:46PM EDT | 69.00 | 0.43 | 0.40 | 0.47 | +0.13 | +43.33% | 99 | 110 | 32.18% |
| PYPL240628C00070000 | 2024-06-03 3:28PM EDT | 70.00 | 0.32 | 0.30 | 0.35 | +0.06 | +23.08% | 345 | 431 | 32.52% |
| PYPL240628C00071000 | 2024-06-03 3:50PM EDT | 71.00 | 0.23 | 0.21 | 0.24 | +0.03 | +15.00% | 4 | 75 | 32.18% |
| PYPL240628C00072000 | 2024-06-03 10:49AM EDT | 72.00 | 0.17 | 0.16 | 0.20 | +0.03 | +21.43% | 4 | 128 | 33.55% |
| PYPL240628C00073000 | 2024-06-03 3:55PM EDT | 73.00 | 0.12 | 0.12 | 0.16 | +0.01 | +9.09% | 63 | 27 | 34.47% |
| PYPL240628C00074000 | 2024-05-22 2:15PM EDT | 74.00 | 0.12 | 0.07 | 0.12 | 0.00 | - | 11 | 58 | 34.96% |
| PYPL240628C00075000 | 2024-06-03 11:43AM EDT | 75.00 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 15 | 67 | 36.72% |
| PYPL240628C00076000 | 2024-05-22 12:13PM EDT | 76.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 10 | 20 | 40.23% |
| PYPL240628C00080000 | 2024-06-03 11:50AM EDT | 80.00 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 2 | 35 | 46.88% |
| PYPL240628C00090000 | 2024-05-16 9:40AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 62.89% |
| PYPL240628C00095000 | 2024-05-29 11:55AM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 3 | 70.90% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628P00040000 | 2024-05-30 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 82.03% |
| PYPL240628P00050000 | 2024-05-30 10:16AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 50.00% |
| PYPL240628P00051000 | 2024-05-31 3:40PM EDT | 51.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 4 | 14 | 47.36% |
| PYPL240628P00052000 | 2024-05-16 2:04PM EDT | 52.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | - | 0 | 45.31% |
| PYPL240628P00053000 | 2024-06-03 11:58AM EDT | 53.00 | 0.09 | 0.03 | 0.14 | -0.05 | -35.71% | 2 | 61 | 42.29% |
| PYPL240628P00054000 | 2024-05-31 2:11PM EDT | 54.00 | 0.10 | 0.04 | 0.13 | -0.03 | -23.08% | 1 | 79 | 38.09% |
| PYPL240628P00055000 | 2024-05-31 3:49PM EDT | 55.00 | 0.17 | 0.06 | 0.14 | 0.00 | - | 3 | 115 | 35.16% |
| PYPL240628P00056000 | 2024-06-03 3:58PM EDT | 56.00 | 0.15 | 0.12 | 0.16 | -0.12 | -44.44% | 75 | 146 | 32.52% |
| PYPL240628P00057000 | 2024-06-03 3:37PM EDT | 57.00 | 0.24 | 0.20 | 0.23 | -0.11 | -31.43% | 105 | 91 | 31.74% |
| PYPL240628P00058000 | 2024-06-03 3:34PM EDT | 58.00 | 0.35 | 0.30 | 0.33 | +0.02 | +6.06% | 24 | 2,806 | 30.96% |
| PYPL240628P00059000 | 2024-06-03 3:37PM EDT | 59.00 | 0.49 | 0.43 | 0.47 | -0.22 | -30.99% | 19 | 7,642 | 30.27% |
| PYPL240628P00060000 | 2024-06-03 3:34PM EDT | 60.00 | 0.67 | 0.61 | 0.66 | -0.09 | -11.84% | 33 | 712 | 29.69% |
| PYPL240628P00061000 | 2024-06-03 3:38PM EDT | 61.00 | 0.93 | 0.86 | 0.91 | -0.14 | -13.08% | 82 | 910 | 29.10% |
| PYPL240628P00062000 | 2024-06-03 3:55PM EDT | 62.00 | 1.23 | 1.15 | 1.26 | -0.16 | -11.51% | 97 | 439 | 29.05% |
| PYPL240628P00063000 | 2024-06-03 3:01PM EDT | 63.00 | 1.79 | 1.56 | 1.67 | -0.07 | -3.76% | 37 | 221 | 28.66% |
| PYPL240628P00064000 | 2024-06-03 1:17PM EDT | 64.00 | 2.35 | 2.05 | 2.24 | -0.55 | -18.97% | 4 | 317 | 29.44% |
| PYPL240628P00065000 | 2024-06-03 2:55PM EDT | 65.00 | 2.97 | 2.63 | 2.77 | -0.23 | -7.19% | 9 | 122 | 28.37% |
| PYPL240628P00066000 | 2024-05-29 2:15PM EDT | 66.00 | 5.27 | 3.30 | 3.55 | 0.00 | - | 2 | 9 | 30.08% |
| PYPL240628P00067000 | 2024-05-15 2:40PM EDT | 67.00 | 4.07 | 4.00 | 4.35 | 0.00 | - | 5 | 16 | 31.25% |
| PYPL240628P00068000 | 2024-05-31 3:43PM EDT | 68.00 | 5.72 | 4.50 | 5.25 | 0.00 | - | 1 | 7 | 33.59% |
| PYPL240628P00070000 | 2024-05-31 3:49PM EDT | 70.00 | 7.50 | 6.35 | 7.05 | 0.00 | - | 1 | 4 | 36.67% |
| PYPL240628P00072000 | 2024-05-30 10:37AM EDT | 72.00 | 9.00 | 8.20 | 9.00 | 0.00 | - | 1 | 1 | 41.94% |
| PYPL240628P00073000 | 2024-05-17 12:59PM EDT | 73.00 | 8.50 | 9.35 | 9.90 | 0.00 | - | 2 | 0 | 42.04% |
| PYPL240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 13.93 | 11.10 | 11.90 | 0.00 | - | - | 0 | 47.71% |
| PYPL240628P00090000 | 2024-05-31 11:22AM EDT | 90.00 | 28.01 | 26.20 | 26.90 | 0.00 | - | 2 | 2 | 50.00% |
| PYPL240628P00095000 | 2024-05-31 11:22AM EDT | 95.00 | 33.00 | 31.30 | 31.90 | 0.00 | - | 2 | 2 | 68.75% |
© 2024 Yahoo. Todos los derechos reservados.