Mercados españoles cerrados
S&P 500
5.673,68 +39,10 (+0,69%) Nasdaq
17.820,13 +192,07 (+1,09%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1188 +0,0071 (+0,64%) Petróleo Brent
73,79 +0,09 (+0,12%) Bitcoin EUR
54.129,97 -396,99 (-0,73%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:33PM EDT. Mercado abierto.
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 | 41.70 | 43.85 | -0.31 | -0.74% | 1 | 43 | 572.66% |
| 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 | 36.30 | 39.10 | 0.00 | - | 4 | 5 | 534.77% |
| 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 | 31.65 | 33.90 | 0.00 | - | 1 | 36 | 416.41% |
| PYPL240920C00042500 | 2024-09-16 12:01PM EDT | 42.50 | 27.95 | 29.10 | 31.40 | 0.00 | - | 1 | 37 | 380.86% |
| PYPL240920C00045000 | 2024-09-13 9:45AM EDT | 45.00 | 27.40 | 26.15 | 29.15 | +2.21 | +8.77% | 1 | 108 | 383.40% |
| PYPL240920C00047500 | 2024-09-12 2:57PM EDT | 47.50 | 22.60 | 24.10 | 26.40 | 0.00 | - | 1 | 53 | 314.65% |
| PYPL240920C00050000 | 2024-09-18 1:17PM EDT | 50.00 | 22.82 | 21.70 | 23.65 | +1.32 | +6.14% | 21 | 684 | 241.41% |
| PYPL240920C00052500 | 2024-09-18 10:36AM EDT | 52.50 | 19.10 | 19.50 | 21.10 | +0.95 | +5.23% | 1 | 211 | 204.69% |
| PYPL240920C00055000 | 2024-09-17 2:03PM EDT | 55.00 | 16.45 | 16.55 | 19.00 | 0.00 | - | 2 | 4,392 | 236.91% |
| PYPL240920C00056000 | 2024-09-06 12:49PM EDT | 56.00 | 13.15 | 16.05 | 18.00 | 0.00 | - | 2 | 2 | 225.20% |
| PYPL240920C00057000 | 2024-09-06 12:49PM EDT | 57.00 | 12.15 | 14.95 | 16.70 | 0.00 | - | 16 | 16 | 178.13% |
| PYPL240920C00057500 | 2024-09-18 1:16PM EDT | 57.50 | 15.40 | 13.90 | 17.15 | +1.30 | +9.22% | 15 | 1,416 | 262.11% |
| PYPL240920C00058000 | 2024-09-11 1:21PM EDT | 58.00 | 11.20 | 13.15 | 16.15 | 0.00 | - | 1 | 3 | 216.21% |
| PYPL240920C00059000 | 2024-09-10 9:52AM EDT | 59.00 | 9.25 | 12.40 | 15.15 | 0.00 | - | - | 8 | 204.49% |
| PYPL240920C00060000 | 2024-09-18 1:29PM EDT | 60.00 | 13.00 | 12.15 | 13.80 | +1.55 | +13.54% | 49 | 7,369 | 160.16% |
| PYPL240920C00061000 | 2024-09-18 1:50PM EDT | 61.00 | 11.79 | 11.25 | 12.80 | +0.37 | +3.24% | 1 | 19 | 150.00% |
| PYPL240920C00062000 | 2024-09-18 12:19PM EDT | 62.00 | 10.79 | 9.85 | 11.55 | +0.99 | +10.10% | 2 | 38 | 107.42% |
| PYPL240920C00062500 | 2024-09-18 1:54PM EDT | 62.50 | 10.15 | 10.60 | 11.30 | +0.80 | +8.56% | 167 | 4,659 | 71.88% |
| PYPL240920C00063000 | 2024-09-18 10:44AM EDT | 63.00 | 10.00 | 9.05 | 11.15 | +1.54 | +18.20% | 3 | 65 | 158.20% |
| PYPL240920C00064000 | 2024-09-18 11:09AM EDT | 64.00 | 8.60 | 7.35 | 9.75 | +1.38 | +19.11% | 72 | 286 | 114.84% |
| PYPL240920C00065000 | 2024-09-18 1:42PM EDT | 65.00 | 7.90 | 7.60 | 8.40 | +1.30 | +19.70% | 146 | 7,898 | 0.00% |
| PYPL240920C00066000 | 2024-09-18 11:09AM EDT | 66.00 | 6.60 | 5.35 | 8.15 | +0.63 | +10.55% | 65 | 140 | 123.63% |
| PYPL240920C00067000 | 2024-09-18 1:54PM EDT | 67.00 | 5.62 | 5.70 | 6.40 | +1.12 | +24.89% | 216 | 432 | 0.00% |
| PYPL240920C00067500 | 2024-09-18 1:49PM EDT | 67.50 | 5.23 | 4.75 | 6.00 | +0.89 | +20.51% | 66 | 8,325 | 53.91% |
| PYPL240920C00068000 | 2024-09-18 12:52PM EDT | 68.00 | 4.85 | 5.25 | 5.55 | +1.30 | +36.62% | 138 | 320 | 57.03% |
| PYPL240920C00069000 | 2024-09-18 1:23PM EDT | 69.00 | 3.99 | 2.86 | 5.30 | +1.25 | +45.62% | 15 | 691 | 96.00% |
| PYPL240920C00070000 | 2024-09-18 2:00PM EDT | 70.00 | 3.49 | 2.88 | 3.10 | +1.39 | +92.67% | 1,311 | 16,664 | 0.00% |
| PYPL240920C00071000 | 2024-09-18 2:00PM EDT | 71.00 | 2.40 | 2.32 | 2.60 | +0.98 | +69.01% | 1,156 | 1,883 | 34.38% |
| PYPL240920C00072000 | 2024-09-18 2:02PM EDT | 72.00 | 1.80 | 1.50 | 1.80 | +0.95 | +100.00% | 1,458 | 4,236 | 34.38% |
| PYPL240920C00072500 | 2024-09-18 2:00PM EDT | 72.50 | 1.50 | 1.34 | 1.57 | +0.84 | +127.27% | 2,565 | 9,557 | 39.16% |
| PYPL240920C00073000 | 2024-09-18 2:02PM EDT | 73.00 | 1.15 | 1.10 | 1.20 | +0.67 | +163.41% | 3,784 | 3,189 | 36.43% |
| PYPL240920C00074000 | 2024-09-18 2:01PM EDT | 74.00 | 0.79 | 0.59 | 0.75 | +0.53 | +203.85% | 2,476 | 2,999 | 37.70% |
| PYPL240920C00075000 | 2024-09-18 2:02PM EDT | 75.00 | 0.40 | 0.40 | 0.50 | +0.27 | +207.69% | 8,722 | 10,515 | 41.31% |
| PYPL240920C00076000 | 2024-09-18 1:56PM EDT | 76.00 | 0.15 | 0.06 | 0.23 | +0.10 | +200.00% | 929 | 2,111 | 38.77% |
| PYPL240920C00077000 | 2024-09-18 2:01PM EDT | 77.00 | 0.14 | 0.10 | 0.15 | +0.11 | +366.67% | 1,362 | 1,185 | 42.19% |
| PYPL240920C00078000 | 2024-09-18 1:56PM EDT | 78.00 | 0.05 | 0.05 | 0.12 | +0.02 | +66.67% | 4,687 | 1,992 | 47.46% |
| PYPL240920C00079000 | 2024-09-18 1:48PM EDT | 79.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 1,460 | 1,009 | 45.70% |
| PYPL240920C00080000 | 2024-09-18 2:00PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.02 | +100.00% | 1,678 | 6,802 | 47.66% |
| PYPL240920C00085000 | 2024-09-18 1:11PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 79 | 6,631 | 68.75% |
| PYPL240920C00090000 | 2024-09-18 11:09AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,935 | 81.25% |
| PYPL240920C00095000 | 2024-09-18 1:58PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,003 | 98.44% |
| PYPL240920C00100000 | 2024-09-13 1:23PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,421 | 118.75% |
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 | 325.00% |
| PYPL240920P00032500 | 2024-08-26 12:58PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 414 | 318.75% |
| PYPL240920P00035000 | 2024-09-13 1:36PM EDT | 35.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 1 | 6,036 | 598.63% |
| PYPL240920P00037500 | 2024-09-13 1:36PM EDT | 37.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 475 | 551.76% |
| PYPL240920P00040000 | 2024-08-26 12:36PM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 1,465 | 265.63% |
| PYPL240920P00042500 | 2024-09-13 1:37PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 206.25% |
| PYPL240920P00045000 | 2024-09-17 2:38PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,205 | 187.50% |
| PYPL240920P00047500 | 2024-09-18 9:44AM EDT | 47.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 3,762 | 214.06% |
| PYPL240920P00050000 | 2024-09-12 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,349 | 150.00% |
| PYPL240920P00052500 | 2024-09-12 9:30AM EDT | 52.50 | 0.02 | 0.00 | 2.00 | 0.00 | - | 3 | 3,477 | 311.52% |
| PYPL240920P00055000 | 2024-09-18 11:23AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 14,233 | 112.50% |
| PYPL240920P00057000 | 2024-09-18 11:50AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 535 | 100.00% |
| PYPL240920P00057500 | 2024-09-18 11:51AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 363 | 11,045 | 104.69% |
| PYPL240920P00058000 | 2024-09-18 11:53AM EDT | 58.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 720 | 231 | 230.96% |
| PYPL240920P00059000 | 2024-09-18 10:12AM EDT | 59.00 | 0.01 | 0.00 | 1.76 | -0.02 | -66.67% | 35 | 58 | 218.36% |
| PYPL240920P00060000 | 2024-09-18 10:25AM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 39 | 11,612 | 98.44% |
| PYPL240920P00061000 | 2024-09-17 10:41AM EDT | 61.00 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 1 | 608 | 125.78% |
| PYPL240920P00062000 | 2024-09-17 1:55PM EDT | 62.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 111 | 605 | 82.03% |
| PYPL240920P00062500 | 2024-09-18 1:55PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 8,010 | 75.78% |
| PYPL240920P00063000 | 2024-09-18 12:20PM EDT | 63.00 | 0.02 | 0.00 | 2.14 | -0.01 | -33.33% | 4 | 233 | 182.23% |
| PYPL240920P00064000 | 2024-09-18 1:54PM EDT | 64.00 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 991 | 70.31% |
| PYPL240920P00065000 | 2024-09-18 1:44PM EDT | 65.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 11,812 | 64.06% |
| PYPL240920P00066000 | 2024-09-18 2:00PM EDT | 66.00 | 0.12 | 0.01 | 0.03 | +0.07 | +140.00% | 164 | 3,018 | 54.69% |
| PYPL240920P00067000 | 2024-09-18 1:48PM EDT | 67.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 11 | 1,343 | 52.73% |
| PYPL240920P00067500 | 2024-09-18 1:55PM EDT | 67.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 312 | 4,487 | 51.17% |
| PYPL240920P00068000 | 2024-09-18 2:00PM EDT | 68.00 | 0.15 | 0.05 | 0.06 | +0.02 | +15.38% | 94 | 1,356 | 50.20% |
| PYPL240920P00069000 | 2024-09-18 1:59PM EDT | 69.00 | 0.09 | 0.05 | 0.11 | -0.11 | -55.00% | 2,748 | 3,368 | 48.44% |
| PYPL240920P00070000 | 2024-09-18 2:00PM EDT | 70.00 | 0.15 | 0.16 | 0.20 | -0.19 | -51.35% | 463 | 3,698 | 47.07% |
| PYPL240920P00071000 | 2024-09-18 1:58PM EDT | 71.00 | 0.34 | 0.20 | 0.32 | -0.31 | -47.69% | 543 | 1,711 | 44.14% |
| PYPL240920P00072000 | 2024-09-18 1:57PM EDT | 72.00 | 0.65 | 0.39 | 0.57 | -0.45 | -40.91% | 2,951 | 2,100 | 43.70% |
| PYPL240920P00072500 | 2024-09-18 2:02PM EDT | 72.50 | 0.53 | 0.55 | 0.73 | -1.14 | -68.26% | 318 | 1,196 | 43.16% |
| PYPL240920P00073000 | 2024-09-18 1:52PM EDT | 73.00 | 1.17 | 0.73 | 0.96 | -0.62 | -34.64% | 1,199 | 1,704 | 44.04% |
| PYPL240920P00074000 | 2024-09-18 11:35AM EDT | 74.00 | 1.73 | 0.61 | 2.72 | -0.84 | -32.68% | 30 | 263 | 51.27% |
| PYPL240920P00075000 | 2024-09-18 1:21PM EDT | 75.00 | 2.33 | 1.12 | 3.70 | -1.05 | -31.07% | 31 | 172 | 56.01% |
| PYPL240920P00076000 | 2024-09-18 11:07AM EDT | 76.00 | 3.65 | 2.02 | 4.40 | -1.07 | -22.67% | 3 | 28 | 59.86% |
| PYPL240920P00077000 | 2024-09-11 2:25PM EDT | 77.00 | 7.95 | 2.94 | 5.85 | 0.00 | - | 12 | 7 | 79.59% |
| PYPL240920P00078000 | 2024-09-17 3:50PM EDT | 78.00 | 6.40 | 4.30 | 6.15 | 0.00 | - | 1 | 1 | 82.03% |
| PYPL240920P00079000 | 2024-09-13 9:32AM EDT | 79.00 | 8.70 | 5.00 | 7.50 | 0.00 | - | - | 3 | 93.16% |
| PYPL240920P00080000 | 2024-09-16 1:10PM EDT | 80.00 | 9.19 | 5.90 | 8.90 | 0.00 | - | 12 | 0 | 110.64% |
| PYPL240920P00085000 | 2024-09-13 1:24PM EDT | 85.00 | 14.76 | 10.90 | 13.75 | 0.00 | - | 2 | 5 | 149.51% |
| PYPL240920P00090000 | 2024-09-13 1:21PM EDT | 90.00 | 19.74 | 16.10 | 18.40 | 0.00 | - | 1 | 1 | 181.05% |
| PYPL240920P00095000 | 2024-08-29 3:48PM EDT | 95.00 | 21.78 | 20.90 | 23.85 | 0.00 | - | 3 | 0 | 223.34% |
| PYPL240920P00100000 | 2024-09-13 1:24PM EDT | 100.00 | 29.74 | 26.25 | 28.90 | 0.00 | - | 4 | 4 | 268.75% |
© 2024 Yahoo. Todos los derechos reservados.