Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240816C00030000 | 2024-07-15 12:55PM EDT | 30.00 | 30.96 | 28.05 | 28.55 | 0.00 | - | 10 | 2 | 101.56% |
| PYPL240816C00032500 | 2024-06-28 2:31PM EDT | 32.50 | 26.05 | 25.55 | 26.15 | 0.00 | - | 1 | 7 | 111.72% |
| PYPL240816C00035000 | 2024-07-26 2:59PM EDT | 35.00 | 22.94 | 23.15 | 23.60 | -1.86 | -7.50% | 1 | 22 | 104.10% |
| PYPL240816C00037500 | 2024-07-11 2:51PM EDT | 37.50 | 22.72 | 20.60 | 21.30 | 0.00 | - | 4 | 8 | 101.95% |
| PYPL240816C00040000 | 2024-07-26 11:00AM EDT | 40.00 | 18.00 | 18.25 | 18.70 | -2.90 | -13.88% | 2 | 8 | 91.41% |
| PYPL240816C00042500 | 2024-03-13 12:17PM EDT | 42.50 | 21.60 | 22.95 | 23.75 | 0.00 | - | 5 | 7 | 300.54% |
| PYPL240816C00045000 | 2024-07-17 9:33AM EDT | 45.00 | 16.90 | 13.15 | 13.90 | 0.00 | - | 1 | 28 | 70.41% |
| PYPL240816C00047000 | 2024-07-22 9:46AM EDT | 47.00 | 13.24 | 11.30 | 11.90 | 0.00 | - | - | 1 | 64.94% |
| PYPL240816C00047500 | 2024-07-16 2:19PM EDT | 47.50 | 10.55 | 10.80 | 11.50 | -4.16 | -28.28% | 5 | 64 | 64.84% |
| PYPL240816C00049000 | 2024-07-25 10:05AM EDT | 49.00 | 9.75 | 9.40 | 10.15 | 0.00 | - | - | - | 62.35% |
| PYPL240816C00050000 | 2024-07-26 11:18AM EDT | 50.00 | 8.65 | 8.80 | 9.20 | -0.25 | -2.81% | 12 | 754 | 64.65% |
| PYPL240816C00052000 | 2024-07-26 2:06PM EDT | 52.00 | 7.00 | 7.15 | 7.50 | -0.25 | -3.45% | 1 | 27 | 61.87% |
| PYPL240816C00052500 | 2024-07-25 9:42AM EDT | 52.50 | 6.85 | 6.75 | 7.20 | 0.00 | - | 8 | 883 | 62.45% |
| PYPL240816C00053000 | 2024-07-25 9:42AM EDT | 53.00 | 6.55 | 6.35 | 6.75 | 0.00 | - | 16 | 18 | 60.99% |
| PYPL240816C00054000 | 2024-07-26 11:39AM EDT | 54.00 | 5.45 | 5.60 | 5.95 | +0.23 | +4.41% | 231 | 13 | 59.28% |
| PYPL240816C00055000 | 2024-07-26 3:41PM EDT | 55.00 | 4.80 | 4.90 | 5.35 | +0.39 | +8.84% | 21 | 1,747 | 59.38% |
| PYPL240816C00056000 | 2024-07-26 12:06PM EDT | 56.00 | 4.20 | 4.25 | 4.70 | -0.04 | -0.94% | 5 | - | 58.59% |
| PYPL240816C00057000 | 2024-07-26 12:15PM EDT | 57.00 | 3.60 | 3.65 | 4.10 | -0.35 | -8.86% | 6 | 22 | 57.86% |
| PYPL240816C00057500 | 2024-07-26 3:43PM EDT | 57.50 | 3.32 | 3.40 | 3.50 | +0.23 | +7.44% | 75 | 2,973 | 54.88% |
| PYPL240816C00058000 | 2024-07-26 3:41PM EDT | 58.00 | 3.05 | 3.15 | 3.25 | +0.25 | +8.93% | 139 | 65 | 54.91% |
| PYPL240816C00059000 | 2024-07-26 3:43PM EDT | 59.00 | 2.71 | 2.68 | 2.73 | +0.30 | +12.45% | 158 | 368 | 54.35% |
| PYPL240816C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 2.28 | 2.26 | 2.31 | +0.26 | +12.87% | 777 | 17,690 | 54.20% |
| PYPL240816C00061000 | 2024-07-26 1:53PM EDT | 61.00 | 1.84 | 1.88 | 2.31 | +0.16 | +9.52% | 84 | 392 | 57.40% |
| PYPL240816C00062000 | 2024-07-26 3:27PM EDT | 62.00 | 1.58 | 1.56 | 1.60 | +0.06 | +3.95% | 106 | 361 | 53.69% |
| PYPL240816C00062500 | 2024-07-26 3:51PM EDT | 62.50 | 1.43 | 1.38 | 1.66 | +0.07 | +5.15% | 344 | 4,428 | 55.32% |
| PYPL240816C00063000 | 2024-07-26 12:59PM EDT | 63.00 | 1.24 | 1.28 | 1.38 | -0.06 | -4.62% | 38 | 358 | 54.15% |
| PYPL240816C00064000 | 2024-07-26 3:48PM EDT | 64.00 | 1.06 | 1.05 | 1.14 | +0.08 | +8.16% | 65 | 149 | 54.15% |
| PYPL240816C00065000 | 2024-07-26 3:58PM EDT | 65.00 | 0.89 | 0.86 | 1.15 | +0.09 | +11.25% | 407 | 12,506 | 56.74% |
| PYPL240816C00066000 | 2024-07-26 12:52PM EDT | 66.00 | 0.73 | 0.69 | 0.79 | -0.01 | -1.35% | 48 | 200 | 54.49% |
| PYPL240816C00067000 | 2024-07-26 3:22PM EDT | 67.00 | 0.55 | 0.56 | 0.80 | -0.08 | -12.70% | 5 | 164 | 56.84% |
| PYPL240816C00067500 | 2024-07-26 3:52PM EDT | 67.50 | 0.51 | 0.51 | 0.60 | +0.01 | +2.00% | 269 | 5,581 | 55.03% |
| PYPL240816C00068000 | 2024-07-26 3:29PM EDT | 68.00 | 0.45 | 0.45 | 0.54 | -0.10 | -18.18% | 31 | 116 | 54.93% |
| PYPL240816C00069000 | 2024-07-26 1:22PM EDT | 69.00 | 0.39 | 0.36 | 0.40 | +0.01 | +2.63% | 25 | 78 | 54.30% |
| PYPL240816C00070000 | 2024-07-26 3:52PM EDT | 70.00 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 447 | 7,449 | 55.13% |
| PYPL240816C00071000 | 2024-07-26 2:39PM EDT | 71.00 | 0.25 | 0.26 | 0.29 | -0.01 | -3.85% | 2 | 111 | 56.15% |
| PYPL240816C00072000 | 2024-07-26 12:37PM EDT | 72.00 | 0.22 | 0.20 | 0.25 | -0.05 | -18.52% | 5 | 161 | 56.54% |
| PYPL240816C00072500 | 2024-07-26 3:19PM EDT | 72.50 | 0.19 | 0.20 | 0.23 | -0.02 | -9.52% | 66 | 6,605 | 57.42% |
| PYPL240816C00073000 | 2024-07-25 9:30AM EDT | 73.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 20 | 62 | 57.91% |
| PYPL240816C00075000 | 2024-07-26 3:56PM EDT | 75.00 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 295 | 4,070 | 59.38% |
| PYPL240816C00080000 | 2024-07-26 2:49PM EDT | 80.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 218 | 10,197 | 64.65% |
| PYPL240816C00085000 | 2024-07-26 2:02PM EDT | 85.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 15 | 2,765 | 69.92% |
| PYPL240816C00090000 | 2024-07-26 1:32PM EDT | 90.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 11 | 1,973 | 78.91% |
| PYPL240816C00095000 | 2024-07-26 10:45AM EDT | 95.00 | 0.04 | 0.02 | 0.10 | +0.02 | +100.00% | 1 | 1,764 | 89.06% |
| PYPL240816C00100000 | 2024-07-23 11:40AM EDT | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 605 | 89.06% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240816P00030000 | 2024-07-24 10:48AM EDT | 30.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 1 | 1,696 | 130.86% |
| PYPL240816P00032500 | 2024-07-17 10:59AM EDT | 32.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 42 | 99.61% |
| PYPL240816P00035000 | 2024-07-16 11:53AM EDT | 35.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 5 | 121 | 100.00% |
| PYPL240816P00037500 | 2024-07-19 12:02PM EDT | 37.50 | 0.05 | 0.02 | 0.16 | 0.00 | - | 80 | 154 | 92.58% |
| PYPL240816P00040000 | 2024-07-26 11:09AM EDT | 40.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 5 | 114 | 74.61% |
| PYPL240816P00042500 | 2024-07-24 3:47PM EDT | 42.50 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 3 | 153 | 67.77% |
| PYPL240816P00045000 | 2024-07-26 1:45PM EDT | 45.00 | 0.12 | 0.09 | 0.18 | -0.03 | -20.00% | 42 | 500 | 62.89% |
| PYPL240816P00047500 | 2024-07-26 3:31PM EDT | 47.50 | 0.25 | 0.21 | 0.25 | +0.02 | +8.70% | 11 | 647 | 58.11% |
| PYPL240816P00048000 | 2024-07-26 3:31PM EDT | 48.00 | 0.28 | 0.25 | 0.29 | -0.01 | -3.45% | 3 | 5 | 57.91% |
| PYPL240816P00049000 | 2024-07-25 3:50PM EDT | 49.00 | 0.38 | 0.34 | 0.37 | -0.05 | -11.63% | 1 | 64 | 57.03% |
| PYPL240816P00050000 | 2024-07-26 3:56PM EDT | 50.00 | 0.47 | 0.40 | 0.48 | -0.14 | -22.95% | 194 | 13,314 | 55.37% |
| PYPL240816P00051000 | 2024-07-26 3:26PM EDT | 51.00 | 0.60 | 0.53 | 0.62 | -0.17 | -22.08% | 21 | 69 | 54.69% |
| PYPL240816P00052000 | 2024-07-26 2:10PM EDT | 52.00 | 0.78 | 0.69 | 0.78 | -0.21 | -21.21% | 9 | 58 | 53.86% |
| PYPL240816P00052500 | 2024-07-26 3:57PM EDT | 52.50 | 0.88 | 0.79 | 0.88 | -0.15 | -14.56% | 86 | 15,328 | 53.66% |
| PYPL240816P00053000 | 2024-07-26 2:32PM EDT | 53.00 | 1.02 | 0.89 | 0.99 | -0.10 | -8.93% | 16 | 106 | 53.27% |
| PYPL240816P00054000 | 2024-07-26 3:21PM EDT | 54.00 | 1.24 | 1.16 | 1.28 | -0.03 | -2.36% | 46 | 55 | 53.47% |
| PYPL240816P00055000 | 2024-07-26 3:56PM EDT | 55.00 | 1.55 | 1.48 | 1.78 | -0.40 | -20.51% | 110 | 7,712 | 55.25% |
| PYPL240816P00056000 | 2024-07-26 3:57PM EDT | 56.00 | 1.93 | 1.78 | 1.89 | -0.43 | -18.22% | 56 | 1,181 | 51.86% |
| PYPL240816P00057000 | 2024-07-26 3:59PM EDT | 57.00 | 2.27 | 2.20 | 2.31 | -0.45 | -16.54% | 93 | 469 | 51.76% |
| PYPL240816P00057500 | 2024-07-26 3:49PM EDT | 57.50 | 2.57 | 2.47 | 2.52 | -0.53 | -17.10% | 707 | 5,701 | 51.90% |
| PYPL240816P00058000 | 2024-07-26 3:07PM EDT | 58.00 | 2.77 | 2.71 | 2.75 | -0.23 | -7.67% | 311 | 256 | 51.66% |
| PYPL240816P00059000 | 2024-07-26 3:42PM EDT | 59.00 | 3.40 | 3.20 | 3.30 | -0.04 | -1.16% | 139 | 245 | 51.37% |
| PYPL240816P00060000 | 2024-07-26 3:59PM EDT | 60.00 | 3.85 | 3.80 | 3.90 | -0.59 | -13.29% | 385 | 12,268 | 51.56% |
| PYPL240816P00061000 | 2024-07-25 2:57PM EDT | 61.00 | 4.90 | 4.25 | 4.55 | 0.00 | - | 13 | 677 | 52.64% |
| PYPL240816P00062000 | 2024-07-26 1:03PM EDT | 62.00 | 5.25 | 4.85 | 5.30 | -0.31 | -5.58% | 1 | 54 | 53.91% |
| PYPL240816P00062500 | 2024-07-26 3:43PM EDT | 62.50 | 5.65 | 5.35 | 5.90 | -0.60 | -9.60% | 310 | 2,763 | 53.22% |
| PYPL240816P00063000 | 2024-07-26 2:30PM EDT | 63.00 | 6.20 | 5.75 | 6.25 | +0.39 | +6.71% | 3 | 37 | 53.32% |
| PYPL240816P00064000 | 2024-07-24 9:59AM EDT | 64.00 | 6.83 | 6.30 | 7.05 | +0.48 | +7.56% | 1 | 167 | 51.22% |
| PYPL240816P00065000 | 2024-07-26 3:10PM EDT | 65.00 | 7.60 | 7.15 | 7.80 | -0.18 | -2.31% | 220 | 2,279 | 50.93% |
| PYPL240816P00067500 | 2024-07-26 3:06PM EDT | 67.50 | 10.07 | 9.40 | 9.90 | -0.05 | -0.49% | 9 | 828 | 51.32% |
| PYPL240816P00070000 | 2024-07-26 12:08PM EDT | 70.00 | 12.23 | 11.70 | 12.20 | +0.73 | +6.35% | 2 | 828 | 51.47% |
| PYPL240816P00072500 | 2024-07-25 9:45AM EDT | 72.50 | 14.35 | 14.00 | 14.50 | 0.00 | - | 1 | 415 | 61.33% |
| PYPL240816P00075000 | 2024-07-16 10:37AM EDT | 75.00 | 14.00 | 16.40 | 17.05 | 0.00 | - | 1 | 407 | 70.80% |
| PYPL240816P00080000 | 2024-07-26 3:46PM EDT | 80.00 | 21.95 | 21.35 | 22.00 | +2.88 | +15.10% | 1 | 43 | 81.25% |
| PYPL240816P00085000 | 2024-07-26 3:23PM EDT | 85.00 | 26.90 | 26.55 | 26.95 | +3.40 | +14.47% | 2 | 1 | 67.97% |
| PYPL240816P00090000 | 2024-07-26 2:31PM EDT | 90.00 | 32.11 | 31.35 | 32.05 | +2.66 | +9.03% | 1 | 4 | 106.84% |
| PYPL240816P00095000 | 2024-05-29 1:41PM EDT | 95.00 | 33.65 | 35.00 | 39.00 | 0.00 | - | 1 | 0 | 113.48% |
| PYPL240816P00100000 | 2024-05-23 1:06PM EDT | 100.00 | 38.29 | 37.90 | 40.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.