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 | 22.95 | 24.05 | 0.00 | - | - | 1 | 300.00% |
| PYPL240510C00050000 | 2024-05-06 1:28PM EDT | 50.00 | 15.60 | 12.95 | 14.10 | 0.00 | - | 5 | 28 | 182.42% |
| PYPL240510C00052000 | 2024-05-08 10:03AM EDT | 52.00 | 12.47 | 11.75 | 12.95 | -3.11 | -19.96% | 1 | 1 | 187.11% |
| PYPL240510C00053000 | 2024-05-03 10:57AM EDT | 53.00 | 11.95 | 9.95 | 11.35 | 0.00 | - | 10 | 8 | 174.22% |
| PYPL240510C00054000 | 2024-05-02 10:18AM EDT | 54.00 | 12.25 | 8.95 | 10.00 | 0.00 | - | 29 | 31 | 122.66% |
| PYPL240510C00055000 | 2024-05-07 9:58AM EDT | 55.00 | 11.37 | 8.10 | 10.95 | 0.00 | - | 2 | 8 | 162.50% |
| PYPL240510C00056000 | 2024-05-08 9:55AM EDT | 56.00 | 9.04 | 6.95 | 8.10 | -0.96 | -9.60% | 1 | 75 | 112.50% |
| PYPL240510C00057000 | 2024-05-07 2:31PM EDT | 57.00 | 9.10 | 5.95 | 8.15 | 0.00 | - | 11 | 28 | 95.90% |
| PYPL240510C00058000 | 2024-05-08 3:34PM EDT | 58.00 | 6.17 | 4.95 | 6.15 | -2.03 | -24.76% | 1 | 14 | 93.95% |
| PYPL240510C00059000 | 2024-05-07 2:05PM EDT | 59.00 | 7.20 | 4.15 | 5.90 | 0.00 | - | 12 | 47 | 71.09% |
| PYPL240510C00060000 | 2024-05-08 2:28PM EDT | 60.00 | 4.21 | 3.80 | 4.95 | -1.86 | -30.64% | 1 | 83 | 84.47% |
| PYPL240510C00061000 | 2024-05-08 3:45PM EDT | 61.00 | 3.24 | 2.68 | 2.98 | -1.86 | -36.47% | 3 | 80 | 44.73% |
| PYPL240510C00062000 | 2024-05-08 3:34PM EDT | 62.00 | 2.14 | 1.91 | 2.11 | -1.91 | -47.16% | 76 | 248 | 41.41% |
| PYPL240510C00063000 | 2024-05-08 3:58PM EDT | 63.00 | 1.10 | 1.05 | 1.31 | -2.00 | -64.52% | 863 | 236 | 36.82% |
| PYPL240510C00064000 | 2024-05-08 3:59PM EDT | 64.00 | 0.54 | 0.51 | 0.56 | -1.67 | -75.57% | 3,384 | 1,931 | 28.13% |
| PYPL240510C00065000 | 2024-05-08 3:59PM EDT | 65.00 | 0.22 | 0.19 | 0.22 | -1.18 | -84.29% | 5,231 | 2,732 | 27.83% |
| PYPL240510C00066000 | 2024-05-08 3:58PM EDT | 66.00 | 0.08 | 0.06 | 0.08 | -0.60 | -88.24% | 4,035 | 4,234 | 28.91% |
| PYPL240510C00067000 | 2024-05-08 3:57PM EDT | 67.00 | 0.05 | 0.04 | 0.05 | -0.25 | -83.33% | 1,672 | 4,081 | 34.18% |
| PYPL240510C00068000 | 2024-05-08 3:58PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 2,656 | 5,206 | 38.28% |
| PYPL240510C00069000 | 2024-05-08 3:55PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 375 | 3,699 | 42.19% |
| PYPL240510C00070000 | 2024-05-08 3:06PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 512 | 11,669 | 49.22% |
| PYPL240510C00071000 | 2024-05-08 2:57PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 257 | 1,623 | 53.13% |
| PYPL240510C00072000 | 2024-05-08 3:58PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 125 | 1,619 | 59.38% |
| PYPL240510C00073000 | 2024-05-08 1:47PM EDT | 73.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 23 | 1,342 | 64.84% |
| PYPL240510C00074000 | 2024-05-08 10:27AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 50.00% |
| PYPL240510C00075000 | 2024-05-08 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,833 | 65.63% |
| PYPL240510C00076000 | 2024-05-08 2:45PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 972 | 78.13% |
| PYPL240510C00077000 | 2024-05-07 1:28PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 258 | 75.00% |
| PYPL240510C00078000 | 2024-05-07 12:55PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 221 | 81.25% |
| PYPL240510C00080000 | 2024-05-07 9:34AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 50.00% |
| PYPL240510C00085000 | 2024-05-08 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 421 | 112.50% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 131.25% |
| PYPL240510C00095000 | 2024-05-07 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 150.00% |
| PYPL240510C00100000 | 2024-05-03 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 200 | 168.75% |
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 | 0.19 | 0.00 | - | 1 | 13 | 319.53% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 723 | 255.47% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 3,845 | 204.69% |
| PYPL240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 96.88% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 17 | 135.94% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 5 | 222 | 125.78% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 282 | 82.81% |
| PYPL240510P00054000 | 2024-05-03 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 147 | 75.00% |
| PYPL240510P00055000 | 2024-05-08 1:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 62.50% |
| PYPL240510P00056000 | 2024-05-08 12:51PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 427 | 56.25% |
| PYPL240510P00057000 | 2024-05-08 2:57PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 182 | 56.25% |
| PYPL240510P00058000 | 2024-05-08 3:08PM EDT | 58.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 595 | 50.78% |
| PYPL240510P00059000 | 2024-05-08 3:57PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 527 | 46.09% |
| PYPL240510P00060000 | 2024-05-08 3:30PM EDT | 60.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 189 | 1,879 | 39.84% |
| PYPL240510P00061000 | 2024-05-08 3:27PM EDT | 61.00 | 0.06 | 0.03 | 0.06 | +0.04 | +200.00% | 77 | 611 | 33.79% |
| PYPL240510P00062000 | 2024-05-08 3:58PM EDT | 62.00 | 0.10 | 0.09 | 0.13 | +0.06 | +150.00% | 437 | 711 | 30.18% |
| PYPL240510P00063000 | 2024-05-08 3:59PM EDT | 63.00 | 0.29 | 0.26 | 0.31 | +0.23 | +383.33% | 1,396 | 3,129 | 27.64% |
| PYPL240510P00064000 | 2024-05-08 3:59PM EDT | 64.00 | 0.66 | 0.65 | 0.69 | +0.54 | +450.00% | 2,016 | 1,559 | 25.54% |
| PYPL240510P00065000 | 2024-05-08 3:59PM EDT | 65.00 | 1.30 | 1.31 | 1.38 | +0.98 | +306.25% | 1,402 | 2,334 | 26.17% |
| PYPL240510P00066000 | 2024-05-08 3:57PM EDT | 66.00 | 2.24 | 1.99 | 2.27 | +1.53 | +215.49% | 296 | 2,055 | 28.91% |
| PYPL240510P00067000 | 2024-05-08 3:14PM EDT | 67.00 | 3.05 | 2.83 | 4.05 | +1.71 | +127.61% | 52 | 490 | 52.73% |
| PYPL240510P00068000 | 2024-05-08 3:34PM EDT | 68.00 | 4.00 | 4.10 | 4.35 | +1.86 | +86.92% | 55 | 1,054 | 55.27% |
| PYPL240510P00069000 | 2024-05-08 10:24AM EDT | 69.00 | 4.30 | 5.10 | 5.65 | +0.68 | +18.78% | 2 | 2,121 | 66.60% |
| PYPL240510P00070000 | 2024-05-08 3:53PM EDT | 70.00 | 6.30 | 6.10 | 7.10 | +2.50 | +65.79% | 1,100 | 297 | 94.73% |
| PYPL240510P00071000 | 2024-05-08 3:15PM EDT | 71.00 | 6.80 | 6.70 | 7.55 | +1.09 | +19.09% | 435 | 149 | 100.20% |
| PYPL240510P00072000 | 2024-05-08 3:53PM EDT | 72.00 | 7.60 | 7.40 | 8.85 | +1.99 | +35.47% | 30 | 17 | 131.84% |
| PYPL240510P00073000 | 2024-05-06 9:31AM EDT | 73.00 | 6.90 | 8.90 | 9.25 | 0.00 | - | 3 | 0 | 79.69% |
| PYPL240510P00074000 | 2024-05-08 3:15PM EDT | 74.00 | 10.05 | 9.15 | 10.30 | +2.05 | +25.63% | 16 | 5 | 96.09% |
| PYPL240510P00075000 | 2024-05-03 9:49AM EDT | 75.00 | 8.60 | 10.15 | 12.10 | 0.00 | - | 1 | 0 | 176.95% |
| PYPL240510P00076000 | 2024-05-01 12:23PM EDT | 76.00 | 12.10 | 11.15 | 12.25 | +2.05 | +20.40% | 2 | 0 | 98.83% |
| PYPL240510P00077000 | 2024-05-08 3:53PM EDT | 77.00 | 13.15 | 12.25 | 14.05 | +1.30 | +10.97% | 55 | 8 | 191.31% |
| PYPL240510P00078000 | 2024-05-08 3:10PM EDT | 78.00 | 14.15 | 13.95 | 14.25 | +3.15 | +28.64% | 15 | 5 | 110.94% |
| PYPL240510P00080000 | 2024-05-08 3:07PM EDT | 80.00 | 16.00 | 15.10 | 16.25 | +2.20 | +15.94% | 13 | 4 | 122.27% |
| PYPL240510P00085000 | 2024-05-08 3:15PM EDT | 85.00 | 21.15 | 20.80 | 21.50 | +2.45 | +13.10% | 12 | 4 | 198.24% |
| PYPL240510P00090000 | 2024-05-02 12:16PM EDT | 90.00 | 24.05 | 24.25 | 26.75 | 0.00 | - | - | 0 | 258.79% |
© 2024 Yahoo. Todos los derechos reservados.