Mercados españoles cerrados en 7 hrs 45 min

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,80+0,68 (+1,15%)
Al cierre: 04:00PM EDT
59,73 -0,07 (-0,12%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PYPL240621C000275002024-06-14 9:58AM EDT27.5033.850.000.000.00-400.00%
PYPL240621C000300002024-06-20 3:29PM EDT30.0029.560.000.000.00-400.00%
PYPL240621C000325002024-05-13 10:32AM EDT32.5031.9530.8031.250.00-20691,432.81%
PYPL240621C000350002024-06-20 11:38AM EDT35.0024.050.000.000.00-1000.00%
PYPL240621C000375002024-06-14 10:32AM EDT37.5023.550.000.000.00-100.00%
PYPL240621C000400002024-06-20 2:41PM EDT40.0019.710.000.000.00-1700.00%
PYPL240621C000425002024-06-20 3:28PM EDT42.5017.190.000.000.00-400.00%
PYPL240621C000450002024-06-20 11:34AM EDT45.0014.130.000.000.00-100.00%
PYPL240621C000475002024-06-17 2:48PM EDT47.5012.700.000.000.00-100.00%
PYPL240621C000500002024-06-20 2:51PM EDT50.009.800.000.000.00-3900.00%
PYPL240621C000525002024-06-20 10:02AM EDT52.506.800.000.000.00-300.00%
PYPL240621C000530002024-06-18 10:14AM EDT53.006.650.000.000.00-200.00%
PYPL240621C000540002024-06-18 10:14AM EDT54.005.660.000.000.00-200.00%
PYPL240621C000550002024-06-20 3:53PM EDT55.004.890.000.000.00-3300.00%
PYPL240621C000560002024-06-20 10:36AM EDT56.003.170.000.000.00-1500.00%
PYPL240621C000570002024-06-20 1:54PM EDT57.002.770.000.000.00-12000.00%
PYPL240621C000575002024-06-20 3:53PM EDT57.502.410.000.000.00-5700.00%
PYPL240621C000580002024-06-20 2:41PM EDT58.001.900.000.000.00-17900.00%
PYPL240621C000590002024-06-20 3:56PM EDT59.000.990.000.000.00-2,44100.00%
PYPL240621C000600002024-06-20 3:59PM EDT60.000.320.000.000.00-15,98503.13%
PYPL240621C000610002024-06-20 3:59PM EDT61.000.090.000.000.00-2,762012.50%
PYPL240621C000620002024-06-20 3:59PM EDT62.000.030.000.000.00-2,563025.00%
PYPL240621C000625002024-06-20 2:35PM EDT62.500.010.000.000.00-2,256025.00%
PYPL240621C000630002024-06-20 3:54PM EDT63.000.020.000.000.00-2,513025.00%
PYPL240621C000640002024-06-20 3:59PM EDT64.000.010.000.000.00-1,191025.00%
PYPL240621C000650002024-06-20 3:58PM EDT65.000.010.000.000.00-357050.00%
PYPL240621C000660002024-06-20 3:20PM EDT66.000.010.000.000.00-36050.00%
PYPL240621C000670002024-06-20 3:39PM EDT67.000.010.000.000.00-64050.00%
PYPL240621C000675002024-06-20 3:27PM EDT67.500.010.000.000.00-94050.00%
PYPL240621C000680002024-06-20 2:09PM EDT68.000.010.000.000.00-50050.00%
PYPL240621C000690002024-06-20 3:12PM EDT69.000.010.000.000.00-52050.00%
PYPL240621C000700002024-06-20 3:29PM EDT70.000.010.000.000.00-98050.00%
PYPL240621C000710002024-06-20 2:13PM EDT71.000.050.000.000.00-2050.00%
PYPL240621C000720002024-06-20 11:35AM EDT72.000.010.000.000.00-3050.00%
PYPL240621C000725002024-06-20 12:52PM EDT72.500.010.000.000.00-4050.00%
PYPL240621C000730002024-06-17 3:18PM EDT73.000.030.000.000.00-6050.00%
PYPL240621C000740002024-06-17 3:54PM EDT74.000.010.000.000.00-3050.00%
PYPL240621C000750002024-06-20 2:06PM EDT75.000.010.000.000.00-12050.00%
PYPL240621C000760002024-06-10 3:55PM EDT76.000.070.000.000.00-6050.00%
PYPL240621C000770002024-06-14 11:42AM EDT77.000.020.000.000.00-3050.00%
PYPL240621C000775002024-06-17 1:34PM EDT77.500.040.000.000.00-5050.00%
PYPL240621C000780002024-06-10 3:55PM EDT78.000.030.000.000.00--050.00%
PYPL240621C000800002024-06-20 3:40PM EDT80.000.010.000.000.00-15050.00%
PYPL240621C000825002024-06-17 12:35PM EDT82.500.060.000.000.00-6050.00%
PYPL240621C000850002024-06-20 11:26AM EDT85.000.010.000.000.00-1050.00%
PYPL240621C000900002024-06-14 1:07PM EDT90.000.010.000.000.00-4050.00%
PYPL240621C000950002024-06-10 3:55PM EDT95.000.020.000.000.00-6050.00%
PYPL240621C001000002024-06-14 3:53PM EDT100.000.010.000.000.00-3050.00%
PYPL240621C001050002024-06-06 11:48AM EDT105.000.010.000.000.00-4050.00%
PYPL240621C001100002024-06-03 9:58AM EDT110.000.030.000.000.00-3050.00%
PYPL240621C001150002024-06-13 9:49AM EDT115.000.010.000.000.00-1050.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PYPL240621P000275002024-06-18 1:32PM EDT27.500.180.000.000.00-1050.00%
PYPL240621P000300002024-05-16 2:51PM EDT30.000.010.000.010.00-28,666450.00%
PYPL240621P000325002024-05-16 2:51PM EDT32.500.020.000.020.00-1537425.00%
PYPL240621P000350002024-05-21 9:57AM EDT35.000.010.000.030.00-206,862396.88%
PYPL240621P000375002024-05-30 3:36PM EDT37.500.030.000.000.00-1050.00%
PYPL240621P000400002024-06-20 11:59AM EDT40.000.030.000.000.00-1050.00%
PYPL240621P000425002024-06-06 2:31PM EDT42.500.030.000.000.00-5050.00%
PYPL240621P000450002024-06-20 9:30AM EDT45.000.010.000.000.00-1050.00%
PYPL240621P000475002024-06-20 12:51PM EDT47.500.010.000.000.00-1050.00%
PYPL240621P000500002024-06-20 3:50PM EDT50.000.010.000.000.00-32050.00%
PYPL240621P000525002024-06-20 2:44PM EDT52.500.010.000.000.00-4050.00%
PYPL240621P000530002024-06-20 11:16AM EDT53.000.010.000.000.00-21050.00%
PYPL240621P000540002024-06-20 9:30AM EDT54.000.010.000.000.00-4050.00%
PYPL240621P000550002024-06-20 3:41PM EDT55.000.020.000.000.00-49050.00%
PYPL240621P000560002024-06-20 3:48PM EDT56.000.020.000.000.00-23025.00%
PYPL240621P000570002024-06-20 2:33PM EDT57.000.020.000.000.00-46025.00%
PYPL240621P000575002024-06-20 3:41PM EDT57.500.030.000.000.00-544025.00%
PYPL240621P000580002024-06-20 3:58PM EDT58.000.030.000.000.00-1,925012.50%
PYPL240621P000590002024-06-20 3:59PM EDT59.000.130.000.000.00-1,38306.25%
PYPL240621P000600002024-06-20 3:59PM EDT60.000.520.000.000.00-1,06900.00%
PYPL240621P000610002024-06-20 3:58PM EDT61.001.270.000.000.00-49300.00%
PYPL240621P000620002024-06-20 3:59PM EDT62.002.200.000.000.00-29800.00%
PYPL240621P000625002024-06-20 3:57PM EDT62.502.760.000.000.00-23500.00%
PYPL240621P000630002024-06-20 3:59PM EDT63.003.250.000.000.00-4400.00%
PYPL240621P000640002024-06-20 3:55PM EDT64.004.200.000.000.00-2,84100.00%
PYPL240621P000650002024-06-20 3:24PM EDT65.005.400.000.000.00-6,47800.00%
PYPL240621P000660002024-06-20 2:25PM EDT66.006.200.000.000.00-900.00%
PYPL240621P000670002024-06-20 3:18PM EDT67.007.600.000.000.00-3,35900.00%
PYPL240621P000675002024-06-20 3:18PM EDT67.507.650.000.000.00-57100.00%
PYPL240621P000680002024-06-17 12:42PM EDT68.008.300.000.000.00-100.00%
PYPL240621P000690002024-06-20 2:48PM EDT69.009.300.000.000.00-200.00%
PYPL240621P000700002024-06-20 3:18PM EDT70.0010.450.000.000.00-5,12600.00%
PYPL240621P000710002024-06-11 11:31AM EDT71.005.850.000.000.00-200.00%
PYPL240621P000720002024-06-20 2:18PM EDT72.0012.350.000.000.00-700.00%
PYPL240621P000725002024-06-20 3:18PM EDT72.5012.800.000.000.00-2,38000.00%
PYPL240621P000730002024-06-13 12:50PM EDT73.0011.090.000.000.00-100.00%
PYPL240621P000750002024-06-20 2:25PM EDT75.0014.840.000.000.00-1200.00%
PYPL240621P000760002024-05-22 9:49AM EDT76.0013.250.000.000.00--00.00%
PYPL240621P000770002024-06-20 2:34PM EDT77.0017.600.000.000.00-400.00%
PYPL240621P000775002024-06-10 1:39PM EDT77.5011.350.000.000.00-200.00%
PYPL240621P000780002024-06-20 2:34PM EDT78.0017.500.000.000.00-400.00%
PYPL240621P000800002024-06-20 2:18PM EDT80.0019.250.000.000.00-400.00%
PYPL240621P000825002024-06-20 3:02PM EDT82.5022.100.000.000.00-2000.00%
PYPL240621P000850002024-06-10 1:26PM EDT85.0018.450.000.000.00-24000.00%
PYPL240621P000900002024-06-20 9:57AM EDT90.0030.560.000.000.00-7500.00%
PYPL240621P000950002024-06-04 3:59PM EDT95.0031.680.000.000.00-100.00%
PYPL240621P001000002024-05-22 12:48PM EDT100.0037.150.000.000.00-200.00%
PYPL240621P001050002024-02-26 3:45PM EDT105.0045.4537.5039.400.00-100.00%
PYPL240621P001100002024-02-20 4:45PM EDT110.0051.5042.9544.650.00-100.00%
PYPL240621P001150002023-08-22 9:37AM EDT115.0055.0056.0056.600.00-10843.36%