Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.117,43 +376,96 (+0,63%)
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 comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628C00035000 | 2024-06-21 10:08AM EDT | 35.00 | 25.00 | 24.30 | 27.05 | +0.22 | +0.89% | 2 | 4 | 184.38% |
| PYPL240628C00040000 | 2024-06-17 10:42AM EDT | 40.00 | 19.85 | 19.30 | 21.00 | 0.00 | - | 4 | 4 | 199.22% |
| PYPL240628C00045000 | 2024-06-20 9:38AM EDT | 45.00 | 15.12 | 15.30 | 16.05 | +0.28 | +1.89% | 1 | 4 | 107.03% |
| PYPL240628C00050000 | 2024-06-07 2:34PM EDT | 50.00 | 17.80 | 10.30 | 11.05 | 0.00 | - | 22 | 5 | 73.83% |
| PYPL240628C00053000 | 2024-06-20 10:02AM EDT | 53.00 | 6.93 | 7.30 | 8.05 | 0.00 | - | 1 | 1 | 54.69% |
| PYPL240628C00054000 | 2024-06-20 12:57PM EDT | 54.00 | 5.75 | 6.55 | 7.10 | 0.00 | - | 13 | 44 | 62.89% |
| PYPL240628C00055000 | 2024-06-21 3:55PM EDT | 55.00 | 5.70 | 5.30 | 6.00 | +0.65 | +12.87% | 8 | 337 | 66.02% |
| PYPL240628C00056000 | 2024-06-21 3:04PM EDT | 56.00 | 4.29 | 2.73 | 4.85 | +0.39 | +10.00% | 3 | 78 | 49.12% |
| PYPL240628C00057000 | 2024-06-21 3:36PM EDT | 57.00 | 3.50 | 3.40 | 4.15 | +0.55 | +18.64% | 119 | 168 | 55.37% |
| PYPL240628C00058000 | 2024-06-21 3:42PM EDT | 58.00 | 2.63 | 2.62 | 2.96 | +0.34 | +14.85% | 16 | 76 | 37.89% |
| PYPL240628C00059000 | 2024-06-21 3:58PM EDT | 59.00 | 2.00 | 1.78 | 2.12 | +0.39 | +24.22% | 250 | 690 | 34.47% |
| PYPL240628C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 1.30 | 1.26 | 1.40 | +0.30 | +30.00% | 2,313 | 2,506 | 32.03% |
| PYPL240628C00061000 | 2024-06-21 3:59PM EDT | 61.00 | 0.78 | 0.58 | 0.77 | +0.15 | +23.81% | 5,967 | 3,039 | 28.32% |
| PYPL240628C00062000 | 2024-06-21 3:59PM EDT | 62.00 | 0.41 | 0.40 | 0.43 | +0.04 | +10.81% | 2,755 | 3,791 | 28.66% |
| PYPL240628C00063000 | 2024-06-21 3:59PM EDT | 63.00 | 0.23 | 0.20 | 0.23 | +0.03 | +15.00% | 1,833 | 1,159 | 29.40% |
| PYPL240628C00064000 | 2024-06-21 3:59PM EDT | 64.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 6,352 | 1,628 | 30.96% |
| PYPL240628C00065000 | 2024-06-21 3:58PM EDT | 65.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 962 | 2,704 | 33.20% |
| PYPL240628C00066000 | 2024-06-21 3:38PM EDT | 66.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 143 | 1,136 | 33.79% |
| PYPL240628C00067000 | 2024-06-21 3:48PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 148 | 851 | 36.72% |
| PYPL240628C00068000 | 2024-06-21 3:55PM EDT | 68.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 49 | 847 | 41.41% |
| PYPL240628C00069000 | 2024-06-21 1:31PM EDT | 69.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 415 | 4,041 | 45.70% |
| PYPL240628C00070000 | 2024-06-21 1:44PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 125 | 1,487 | 50.00% |
| PYPL240628C00071000 | 2024-06-21 11:49AM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 430 | 53.91% |
| PYPL240628C00072000 | 2024-06-21 11:30AM EDT | 72.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 314 | 50.00% |
| PYPL240628C00073000 | 2024-06-18 10:42AM EDT | 73.00 | 0.01 | 0.01 | 0.14 | -0.01 | -50.00% | 2 | 103 | 71.09% |
| PYPL240628C00074000 | 2024-06-21 1:38PM EDT | 74.00 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 6 | 147 | 75.39% |
| PYPL240628C00075000 | 2024-06-21 3:33PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 223 | 60.94% |
| PYPL240628C00076000 | 2024-06-21 12:05PM EDT | 76.00 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 641 | 99 | 82.81% |
| PYPL240628C00077000 | 2024-06-20 11:03AM EDT | 77.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 27 | 105 | 86.72% |
| PYPL240628C00080000 | 2024-06-17 2:52PM EDT | 80.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 15 | 57 | 97.66% |
| PYPL240628C00085000 | 2024-06-10 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 100.78% |
| PYPL240628C00090000 | 2024-06-14 1:06PM EDT | 90.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 16 | 131.25% |
| PYPL240628C00095000 | 2024-06-07 11:13AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 109.38% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628P00040000 | 2024-06-12 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 4 | 145.31% |
| PYPL240628P00050000 | 2024-06-21 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 208 | 48 | 56.25% |
| PYPL240628P00051000 | 2024-06-20 3:41PM EDT | 51.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 81 | 68.36% |
| PYPL240628P00052000 | 2024-06-21 2:50PM EDT | 52.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,531 | 41 | 50.78% |
| PYPL240628P00053000 | 2024-06-21 3:47PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 131 | 58 | 47.66% |
| PYPL240628P00054000 | 2024-06-21 1:45PM EDT | 54.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 580 | 44.14% |
| PYPL240628P00055000 | 2024-06-21 3:57PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 149 | 792 | 39.84% |
| PYPL240628P00056000 | 2024-06-21 3:54PM EDT | 56.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 286 | 498 | 33.59% |
| PYPL240628P00057000 | 2024-06-21 3:58PM EDT | 57.00 | 0.06 | 0.06 | 0.08 | -0.15 | -71.43% | 868 | 592 | 30.47% |
| PYPL240628P00058000 | 2024-06-21 3:59PM EDT | 58.00 | 0.14 | 0.14 | 0.15 | -0.26 | -65.00% | 1,150 | 3,483 | 28.13% |
| PYPL240628P00059000 | 2024-06-21 3:59PM EDT | 59.00 | 0.30 | 0.29 | 0.34 | -0.40 | -57.14% | 1,484 | 9,142 | 28.22% |
| PYPL240628P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.60 | 0.59 | 0.62 | -0.53 | -46.90% | 2,978 | 2,636 | 26.76% |
| PYPL240628P00061000 | 2024-06-21 3:53PM EDT | 61.00 | 1.07 | 1.05 | 1.11 | -0.71 | -39.89% | 568 | 1,438 | 26.86% |
| PYPL240628P00062000 | 2024-06-21 3:58PM EDT | 62.00 | 1.72 | 1.68 | 1.80 | -0.92 | -34.85% | 324 | 970 | 27.98% |
| PYPL240628P00063000 | 2024-06-21 3:55PM EDT | 63.00 | 2.57 | 2.39 | 2.64 | -0.78 | -23.28% | 385 | 665 | 30.27% |
| PYPL240628P00064000 | 2024-06-21 12:06PM EDT | 64.00 | 3.25 | 3.35 | 3.80 | -2.00 | -38.10% | 9 | 674 | 45.02% |
| PYPL240628P00065000 | 2024-06-21 3:45PM EDT | 65.00 | 4.70 | 4.00 | 4.50 | -0.60 | -11.32% | 31 | 1,047 | 35.74% |
| PYPL240628P00066000 | 2024-06-18 1:28PM EDT | 66.00 | 6.71 | 5.00 | 5.80 | 0.00 | - | 3 | 35 | 59.67% |
| PYPL240628P00067000 | 2024-06-21 3:34PM EDT | 67.00 | 6.66 | 6.00 | 6.75 | -1.25 | -15.80% | 30 | 3 | 63.77% |
| PYPL240628P00068000 | 2024-06-21 1:18PM EDT | 68.00 | 7.99 | 6.95 | 7.80 | -0.54 | -6.33% | 7 | 8 | 72.85% |
| PYPL240628P00069000 | 2024-06-18 3:13PM EDT | 69.00 | 9.90 | 8.25 | 8.80 | 0.00 | - | 10 | 7 | 59.77% |
| PYPL240628P00070000 | 2024-06-20 10:34AM EDT | 70.00 | 10.75 | 9.25 | 9.80 | 0.00 | - | 2 | 0 | 64.84% |
| PYPL240628P00071000 | 2024-06-21 9:46AM EDT | 71.00 | 11.00 | 10.25 | 10.80 | +4.55 | +70.54% | 1 | 0 | 69.92% |
| PYPL240628P00072000 | 2024-06-12 2:41PM EDT | 72.00 | 8.55 | 10.95 | 11.75 | 0.00 | - | 3 | 0 | 93.16% |
| PYPL240628P00073000 | 2024-06-10 1:29PM EDT | 73.00 | 6.80 | 12.25 | 12.80 | 0.00 | - | 2 | 0 | 79.30% |
| PYPL240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 13.93 | 14.25 | 14.50 | 0.00 | - | - | 0 | 84.96% |
| PYPL240628P00077000 | 2024-06-11 10:37AM EDT | 77.00 | 12.15 | 16.25 | 16.50 | 0.00 | - | - | 0 | 93.36% |
| PYPL240628P00090000 | 2024-06-14 12:36PM EDT | 90.00 | 29.10 | 28.00 | 30.65 | 0.00 | - | 2 | 0 | 233.11% |
| PYPL240628P00095000 | 2024-06-14 12:36PM EDT | 95.00 | 34.13 | 33.00 | 35.75 | 0.00 | - | 2 | 2 | 259.38% |
© 2024 Yahoo. Todos los derechos reservados.