Mercados españoles abiertos en 6 hrs 59 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 0,00 (0,00%) Dólar/Euro
1,1116 -0,0006 (-0,06%) Petróleo Brent
73,05 -0,60 (-0,81%) Bitcoin EUR
55.564,52 +1.298,90 (+2,39%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00030000 | 2024-09-18 10:18AM EDT | 30.00 | 41.67 | 42.30 | 43.85 | -0.31 | -0.74% | 1 | 43 | 788.28% |
| PYPL240920C00032500 | 2024-07-31 10:01AM EDT | 32.50 | 33.84 | 39.85 | 40.25 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL240920C00035000 | 2024-08-26 2:33PM EDT | 35.00 | 37.23 | 36.70 | 38.35 | 0.00 | - | 4 | 5 | 530.47% |
| PYPL240920C00037500 | 2024-08-05 3:37PM EDT | 37.50 | 23.15 | 35.05 | 35.45 | 0.00 | - | 30 | 44 | 0.00% |
| PYPL240920C00040000 | 2024-09-11 12:52PM EDT | 40.00 | 29.00 | 32.65 | 33.30 | 0.00 | - | 1 | 36 | 425.78% |
| PYPL240920C00042500 | 2024-09-16 12:01PM EDT | 42.50 | 27.95 | 30.40 | 30.80 | 0.00 | - | 1 | 37 | 387.50% |
| PYPL240920C00045000 | 2024-09-13 9:45AM EDT | 45.00 | 27.40 | 27.85 | 28.30 | +2.21 | +8.77% | 1 | 108 | 351.56% |
| PYPL240920C00047500 | 2024-09-12 2:57PM EDT | 47.50 | 22.60 | 25.30 | 27.25 | 0.00 | - | 1 | 53 | 415.43% |
| PYPL240920C00050000 | 2024-09-18 1:17PM EDT | 50.00 | 22.82 | 22.50 | 23.60 | +1.32 | +6.14% | 21 | 684 | 348.05% |
| PYPL240920C00052500 | 2024-09-16 9:52AM EDT | 52.50 | 19.10 | 20.20 | 21.75 | +0.95 | +5.23% | 1 | 211 | 290.63% |
| PYPL240920C00055000 | 2024-09-17 2:03PM EDT | 55.00 | 16.45 | 17.40 | 18.40 | 0.00 | - | 2 | 4,392 | 243.75% |
| PYPL240920C00056000 | 2024-09-06 12:49PM EDT | 56.00 | 13.15 | 16.10 | 17.65 | 0.00 | - | 2 | 2 | 268.75% |
| PYPL240920C00057000 | 2024-09-06 12:49PM EDT | 57.00 | 12.15 | 15.50 | 16.35 | 0.00 | - | 16 | 16 | 209.77% |
| PYPL240920C00057500 | 2024-09-18 12:12PM EDT | 57.50 | 15.40 | 14.55 | 16.70 | +1.30 | +9.22% | 15 | 1,416 | 118.75% |
| PYPL240920C00058000 | 2024-09-11 1:21PM EDT | 58.00 | 11.20 | 14.10 | 15.70 | 0.00 | - | 1 | 3 | 247.07% |
| PYPL240920C00059000 | 2024-09-10 9:52AM EDT | 59.00 | 9.25 | 13.45 | 14.30 | 0.00 | - | - | 8 | 176.56% |
| PYPL240920C00060000 | 2024-09-18 3:04PM EDT | 60.00 | 13.10 | 12.70 | 14.15 | +1.65 | +14.41% | 79 | 7,369 | 185.55% |
| PYPL240920C00061000 | 2024-09-18 1:50PM EDT | 61.00 | 11.79 | 11.05 | 13.25 | +0.37 | +3.24% | 1 | 19 | 112.50% |
| PYPL240920C00062000 | 2024-09-17 3:50PM EDT | 62.00 | 10.79 | 10.50 | 12.90 | +0.99 | +10.10% | 2 | 38 | 191.99% |
| PYPL240920C00062500 | 2024-09-18 3:33PM EDT | 62.50 | 11.26 | 10.00 | 11.45 | +1.91 | +20.43% | 195 | 4,659 | 122.66% |
| PYPL240920C00063000 | 2024-09-18 10:44AM EDT | 63.00 | 10.00 | 9.05 | 10.30 | +1.54 | +18.20% | 3 | 65 | 131.45% |
| PYPL240920C00064000 | 2024-09-18 11:09AM EDT | 64.00 | 9.75 | 9.05 | 9.50 | +2.53 | +35.04% | 123 | 286 | 116.41% |
| PYPL240920C00065000 | 2024-09-18 2:56PM EDT | 65.00 | 8.41 | 7.95 | 10.25 | +1.81 | +27.42% | 159 | 7,898 | 182.23% |
| PYPL240920C00066000 | 2024-09-18 11:09AM EDT | 66.00 | 7.00 | 7.05 | 9.00 | +1.03 | +17.25% | 66 | 140 | 161.72% |
| PYPL240920C00067000 | 2024-09-18 3:43PM EDT | 67.00 | 6.24 | 6.05 | 7.20 | +1.74 | +38.67% | 219 | 432 | 117.77% |
| PYPL240920C00067500 | 2024-09-18 3:57PM EDT | 67.50 | 5.72 | 5.55 | 5.90 | +1.38 | +31.80% | 98 | 8,325 | 71.29% |
| PYPL240920C00068000 | 2024-09-18 3:07PM EDT | 68.00 | 5.56 | 4.90 | 6.25 | +2.01 | +56.62% | 151 | 320 | 100.39% |
| PYPL240920C00069000 | 2024-09-18 3:51PM EDT | 69.00 | 4.07 | 2.81 | 4.50 | +1.33 | +48.54% | 123 | 691 | 81.25% |
| PYPL240920C00070000 | 2024-09-18 3:54PM EDT | 70.00 | 3.22 | 3.10 | 3.85 | +1.12 | +53.33% | 4,109 | 16,664 | 65.92% |
| PYPL240920C00071000 | 2024-09-18 3:49PM EDT | 71.00 | 2.12 | 2.06 | 2.50 | +0.70 | +49.30% | 1,219 | 1,883 | 53.52% |
| PYPL240920C00072000 | 2024-09-18 3:59PM EDT | 72.00 | 1.49 | 1.27 | 1.57 | +0.64 | +75.29% | 1,665 | 4,236 | 42.09% |
| PYPL240920C00072500 | 2024-09-18 3:51PM EDT | 72.50 | 1.16 | 0.82 | 1.70 | +0.50 | +75.76% | 2,933 | 9,557 | 63.57% |
| PYPL240920C00073000 | 2024-09-18 3:49PM EDT | 73.00 | 0.91 | 0.85 | 0.93 | +0.43 | +89.58% | 4,372 | 3,189 | 40.23% |
| PYPL240920C00074000 | 2024-09-18 3:59PM EDT | 74.00 | 0.46 | 0.45 | 0.51 | +0.20 | +76.92% | 3,958 | 2,999 | 40.53% |
| PYPL240920C00075000 | 2024-09-18 3:57PM EDT | 75.00 | 0.24 | 0.21 | 0.25 | +0.11 | +84.62% | 11,586 | 10,515 | 40.82% |
| PYPL240920C00076000 | 2024-09-18 3:45PM EDT | 76.00 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 1,088 | 2,111 | 43.95% |
| PYPL240920C00077000 | 2024-09-18 3:59PM EDT | 77.00 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 1,745 | 1,185 | 45.70% |
| PYPL240920C00078000 | 2024-09-18 3:47PM EDT | 78.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 8,401 | 1,992 | 50.00% |
| PYPL240920C00079000 | 2024-09-18 3:41PM EDT | 79.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1,740 | 1,009 | 52.34% |
| PYPL240920C00080000 | 2024-09-18 3:58PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,891 | 6,802 | 59.38% |
| PYPL240920C00085000 | 2024-09-18 2:17PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 6,631 | 75.00% |
| PYPL240920C00090000 | 2024-09-18 11:09AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,935 | 100.00% |
| PYPL240920C00095000 | 2024-09-18 1:58PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,003 | 125.00% |
| PYPL240920C00100000 | 2024-09-13 1:23PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,421 | 143.75% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00030000 | 2024-08-14 2:38PM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 240 | 828 | 393.75% |
| PYPL240920P00032500 | 2024-08-26 12:58PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 414 | 387.50% |
| PYPL240920P00035000 | 2024-09-13 1:36PM EDT | 35.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 6,036 | 621.88% |
| PYPL240920P00037500 | 2024-09-13 1:36PM EDT | 37.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 475 | 593.75% |
| PYPL240920P00040000 | 2024-08-26 12:36PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,465 | 325.00% |
| PYPL240920P00042500 | 2024-09-13 1:37PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 250.00% |
| PYPL240920P00045000 | 2024-09-17 2:38PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,205 | 225.00% |
| PYPL240920P00047500 | 2024-09-13 1:38PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,762 | 200.00% |
| PYPL240920P00050000 | 2024-09-12 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,349 | 181.25% |
| PYPL240920P00052500 | 2024-09-12 9:30AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3,477 | 178.13% |
| PYPL240920P00055000 | 2024-09-18 11:23AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 14,233 | 137.50% |
| PYPL240920P00057000 | 2024-09-18 11:50AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 535 | 121.88% |
| PYPL240920P00057500 | 2024-09-18 11:51AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 363 | 11,045 | 126.56% |
| PYPL240920P00058000 | 2024-09-18 11:53AM EDT | 58.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 720 | 231 | 253.32% |
| PYPL240920P00059000 | 2024-09-18 10:12AM EDT | 59.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 35 | 58 | 160.55% |
| PYPL240920P00060000 | 2024-09-18 10:25AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 39 | 11,612 | 118.75% |
| PYPL240920P00061000 | 2024-09-18 3:12PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 608 | 90.63% |
| PYPL240920P00062000 | 2024-09-17 1:55PM EDT | 62.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 25 | 605 | 98.44% |
| PYPL240920P00062500 | 2024-09-18 3:51PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 8,010 | 90.63% |
| PYPL240920P00063000 | 2024-09-18 12:20PM EDT | 63.00 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 4 | 233 | 110.55% |
| PYPL240920P00064000 | 2024-09-18 1:54PM EDT | 64.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 991 | 111.33% |
| PYPL240920P00065000 | 2024-09-18 2:52PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 385 | 11,812 | 70.31% |
| PYPL240920P00066000 | 2024-09-18 2:32PM EDT | 66.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 192 | 3,018 | 67.19% |
| PYPL240920P00067000 | 2024-09-18 3:44PM EDT | 67.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 36 | 1,343 | 57.03% |
| PYPL240920P00067500 | 2024-09-18 3:47PM EDT | 67.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 741 | 4,487 | 52.34% |
| PYPL240920P00068000 | 2024-09-18 3:27PM EDT | 68.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 132 | 1,356 | 51.56% |
| PYPL240920P00069000 | 2024-09-18 3:35PM EDT | 69.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 3,004 | 3,368 | 45.31% |
| PYPL240920P00070000 | 2024-09-18 3:58PM EDT | 70.00 | 0.06 | 0.06 | 0.07 | -0.28 | -82.35% | 946 | 3,698 | 40.63% |
| PYPL240920P00071000 | 2024-09-18 3:58PM EDT | 71.00 | 0.16 | 0.15 | 0.18 | -0.49 | -75.38% | 976 | 1,711 | 40.04% |
| PYPL240920P00072000 | 2024-09-18 3:53PM EDT | 72.00 | 0.37 | 0.34 | 0.42 | -0.73 | -66.36% | 3,594 | 2,100 | 40.43% |
| PYPL240920P00072500 | 2024-09-18 3:59PM EDT | 72.50 | 0.52 | 0.31 | 0.55 | -1.15 | -68.86% | 526 | 1,196 | 38.28% |
| PYPL240920P00073000 | 2024-09-18 3:55PM EDT | 73.00 | 0.74 | 0.51 | 0.99 | -1.05 | -58.66% | 1,699 | 1,704 | 48.63% |
| PYPL240920P00074000 | 2024-09-18 3:53PM EDT | 74.00 | 1.50 | 1.24 | 1.39 | -1.07 | -41.63% | 82 | 263 | 40.53% |
| PYPL240920P00075000 | 2024-09-18 3:26PM EDT | 75.00 | 1.60 | 1.83 | 2.52 | -1.78 | -52.66% | 38 | 172 | 63.18% |
| PYPL240920P00076000 | 2024-09-18 2:55PM EDT | 76.00 | 2.70 | 2.88 | 4.05 | -2.02 | -42.80% | 5 | 28 | 74.41% |
| PYPL240920P00077000 | 2024-09-11 2:25PM EDT | 77.00 | 7.95 | 2.97 | 4.60 | 0.00 | - | 12 | 7 | 95.61% |
| PYPL240920P00078000 | 2024-09-17 3:50PM EDT | 78.00 | 6.40 | 3.60 | 6.00 | 0.00 | - | 1 | 1 | 131.74% |
| PYPL240920P00079000 | 2024-09-13 9:32AM EDT | 79.00 | 5.60 | 3.90 | 6.05 | -3.10 | -35.63% | 3 | 3 | 76.56% |
| PYPL240920P00080000 | 2024-09-18 2:32PM EDT | 80.00 | 6.60 | 5.80 | 7.40 | -2.59 | -28.18% | 8 | 0 | 117.58% |
| PYPL240920P00085000 | 2024-09-13 1:24PM EDT | 85.00 | 14.76 | 11.40 | 12.75 | 0.00 | - | 2 | 5 | 130.47% |
| PYPL240920P00090000 | 2024-09-13 1:21PM EDT | 90.00 | 19.74 | 14.85 | 17.95 | 0.00 | - | 1 | 1 | 256.84% |
| PYPL240920P00095000 | 2024-08-29 3:48PM EDT | 95.00 | 21.78 | 21.75 | 22.05 | 0.00 | - | 3 | 0 | 143.75% |
| PYPL240920P00100000 | 2024-09-13 1:24PM EDT | 100.00 | 29.74 | 25.45 | 27.80 | 0.00 | - | 4 | 4 | 324.22% |
© 2024 Yahoo. Todos los derechos reservados.