PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PYPL200529C000950002020-04-24 10:32AM EDT95.0024.1555.6556.150.00-330.00%
PYPL200529C000970002020-04-24 10:30AM EDT97.0021.7553.6554.150.00-220.00%
PYPL200529C000975002020-04-23 12:46PM EDT97.5019.7553.1553.650.00--100.00%
PYPL200529C000980002020-04-24 10:30AM EDT98.0020.9052.6553.150.00-330.00%
PYPL200529C000985002020-04-24 10:32AM EDT98.5020.9552.1552.650.00-330.00%
PYPL200529C000990002020-05-01 11:38AM EDT99.0022.950.000.000.00-230.00%
PYPL200529C000995002020-05-05 10:05AM EDT99.5027.370.000.000.00-590.00%
PYPL200529C001000002020-05-12 3:59PM EDT100.0041.310.000.000.00-17160.00%
PYPL200529C001030002020-05-15 2:06PM EDT103.0042.650.000.000.00-150.00%
PYPL200529C001040002020-04-20 12:08AM EDT104.0010.0046.1046.650.00--10.00%
PYPL200529C001050002020-05-21 3:42PM EDT105.0043.850.000.000.00-21220.00%
PYPL200529C001060002020-05-06 10:19AM EDT106.0021.350.000.000.00-240.00%
PYPL200529C001070002020-05-15 3:35PM EDT107.0038.420.000.000.00-8100.00%
PYPL200529C001080002020-04-28 1:14PM EDT108.0012.160.000.000.00-5100.00%
PYPL200529C001090002020-04-29 11:57AM EDT109.0014.950.000.000.00-510.00%
PYPL200529C001100002020-05-22 1:33PM EDT110.0040.570.000.000.00-1520.00%
PYPL200529C001110002020-05-12 3:42PM EDT111.0031.180.000.000.00-3150.00%
PYPL200529C001120002020-05-22 2:08PM EDT112.0038.520.000.000.00-290.00%
PYPL200529C001130002020-05-11 9:37AM EDT113.0030.150.000.000.00-26280.00%
PYPL200529C001140002020-05-07 11:15AM EDT114.0032.150.000.000.00-550.00%
PYPL200529C001150002020-05-22 3:13PM EDT115.0035.000.000.000.00-1190.00%
PYPL200529C001160002020-05-07 9:55AM EDT116.0028.200.000.000.00-1170.00%
PYPL200529C001170002020-05-11 9:36AM EDT117.0026.150.000.000.00-13190.00%
PYPL200529C001180002020-05-12 12:17PM EDT118.0026.700.000.000.00-1200.00%
PYPL200529C001190002020-05-22 2:09PM EDT119.0031.600.000.000.00-1160.00%
PYPL200529C001200002020-05-20 12:09PM EDT120.0030.200.000.000.00-2920.00%
PYPL200529C001210002020-05-18 12:31PM EDT121.0026.850.000.000.00-3140.00%
PYPL200529C001220002020-05-07 12:10PM EDT122.0023.500.000.000.00-4120.00%
PYPL200529C001230002020-05-12 2:10PM EDT123.0021.320.000.000.00-1450.00%
PYPL200529C001240002020-05-22 12:47PM EDT124.0026.310.000.000.00-1460.00%
PYPL200529C001250002020-05-22 2:42PM EDT125.0025.550.000.000.00-81080.00%
PYPL200529C001260002020-05-07 11:05AM EDT126.0020.050.000.000.00-7170.00%
PYPL200529C001270002020-05-15 3:24PM EDT127.0018.300.000.000.00-10840.00%
PYPL200529C001280002020-05-22 11:48AM EDT128.0021.530.000.000.00-11610.00%
PYPL200529C001290002020-05-20 10:19AM EDT129.0021.820.000.000.00-1920.00%
PYPL200529C001300002020-05-22 3:52PM EDT130.0020.350.000.000.00-271100.00%
PYPL200529C001310002020-05-20 10:19AM EDT131.0019.810.000.000.00-1280.00%
PYPL200529C001320002020-05-22 2:55PM EDT132.0018.050.000.000.00-4210.00%
PYPL200529C001330002020-05-20 12:30PM EDT133.0017.200.000.000.00-8130.00%
PYPL200529C001340002020-05-20 9:36AM EDT134.0015.790.000.000.00-2520.00%
PYPL200529C001350002020-05-22 11:24AM EDT135.0014.400.000.000.00-31,7660.00%
PYPL200529C001360002020-05-19 3:57PM EDT136.0010.220.000.000.00-2250.00%
PYPL200529C001370002020-05-22 3:18PM EDT137.0013.050.000.000.00-2190.00%
PYPL200529C001380002020-05-18 3:07PM EDT138.0010.670.000.000.00-1240.00%
PYPL200529C001390002020-05-22 9:59AM EDT139.0010.680.000.000.00-5430.00%
PYPL200529C001400002020-05-22 3:48PM EDT140.0010.810.000.000.00-371800.00%
PYPL200529C001410002020-05-22 3:20PM EDT141.009.200.000.000.00-22730.00%
PYPL200529C001420002020-05-22 11:52AM EDT142.008.250.000.000.00-27960.00%
PYPL200529C001430002020-05-22 12:06PM EDT143.008.150.000.000.00-17770.00%
PYPL200529C001440002020-05-22 3:28PM EDT144.006.530.000.000.00-141260.00%
PYPL200529C001450002020-05-22 3:57PM EDT145.006.250.000.000.00-1588450.00%
PYPL200529C001460002020-05-22 2:42PM EDT146.005.300.000.000.00-121710.00%
PYPL200529C001470002020-05-22 3:59PM EDT147.004.900.000.000.00-711660.00%
PYPL200529C001480002020-05-22 3:59PM EDT148.004.150.000.000.00-1092120.00%
PYPL200529C001490002020-05-22 3:45PM EDT149.003.100.000.000.00-3054720.00%
PYPL200529C001500002020-05-22 3:59PM EDT150.002.890.000.000.00-2,1321,5650.00%
PYPL200529C001525002020-05-22 3:59PM EDT152.501.620.000.000.00-5943881.56%
PYPL200529C001550002020-05-22 3:59PM EDT155.000.840.000.000.00-1,0791,3276.25%
PYPL200529C001575002020-05-22 3:59PM EDT157.500.440.000.000.00-28924412.50%
PYPL200529C001600002020-05-22 3:58PM EDT160.000.200.000.000.00-6301,26312.50%
PYPL200529C001625002020-05-22 3:43PM EDT162.500.110.000.000.00-282512.50%
PYPL200529C001650002020-05-22 3:59PM EDT165.000.080.000.000.00-3416825.00%
PYPL200529C001675002020-05-22 9:31AM EDT167.500.070.000.000.00-1125.00%
PYPL200529C001700002020-05-22 3:58PM EDT170.000.040.000.000.00-614925.00%
PYPL200529C001750002020-05-19 10:14AM EDT175.000.100.000.000.00-31925.00%
PYPL200529C001850002020-05-21 3:54PM EDT185.000.010.000.000.00--550.00%
Ventaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PYPL200529P000750002020-05-04 9:30AM EDT75.000.220.000.000.00--150.00%
PYPL200529P000800002020-05-06 3:16PM EDT80.000.010.000.000.00-11850.00%
PYPL200529P000850002020-05-14 1:14PM EDT85.000.040.000.000.00-101450.00%
PYPL200529P000900002020-05-07 1:54PM EDT90.000.060.000.000.00-151150.00%
PYPL200529P000950002020-05-08 2:18PM EDT95.000.070.000.000.00-2950.00%
PYPL200529P000960002020-05-12 12:02PM EDT96.000.040.000.000.00-1250.00%
PYPL200529P000970002020-05-07 11:09AM EDT97.000.080.000.000.00-1350.00%
PYPL200529P000980002020-05-05 12:04PM EDT98.000.440.000.000.00-5650.00%
PYPL200529P000985002020-04-21 10:38AM EDT98.502.530.000.050.00--1155.47%
PYPL200529P000990002020-05-08 2:09PM EDT99.000.070.000.000.00-2250.00%
PYPL200529P000995002020-04-29 1:46PM EDT99.500.680.000.000.00-1150.00%
PYPL200529P001000002020-05-19 9:31AM EDT100.000.020.000.000.00-24550.00%
PYPL200529P001010002020-05-07 11:17AM EDT101.000.100.000.000.00-1150.00%
PYPL200529P001020002020-05-05 2:05PM EDT102.000.550.000.000.00-1250.00%
PYPL200529P001030002020-05-05 3:21PM EDT103.000.620.000.000.00-5550.00%
PYPL200529P001040002020-05-21 10:44AM EDT104.000.020.000.000.00-10850.00%
PYPL200529P001050002020-05-13 10:33AM EDT105.000.270.000.000.00-12450.00%
PYPL200529P001060002020-05-12 12:02PM EDT106.000.090.000.000.00-1650.00%
PYPL200529P001080002020-05-18 12:54PM EDT108.000.030.000.000.00-1650.00%
PYPL200529P001090002020-05-07 1:07PM EDT109.000.180.000.000.00-154850.00%
PYPL200529P001100002020-05-19 9:31AM EDT110.000.070.000.000.00-23350.00%
PYPL200529P001110002020-05-18 9:41AM EDT111.000.040.000.000.00-206450.00%
PYPL200529P001120002020-05-04 10:42AM EDT112.002.440.000.000.00-1250.00%
PYPL200529P001130002020-05-07 11:16AM EDT113.000.270.000.000.00-41050.00%
PYPL200529P001140002020-05-19 10:07AM EDT114.000.050.000.000.00-31950.00%
PYPL200529P001150002020-05-19 10:08AM EDT115.000.030.000.000.00-319450.00%
PYPL200529P001160002020-05-04 3:19PM EDT116.003.010.000.000.00-31750.00%
PYPL200529P001170002020-05-19 12:41PM EDT117.000.050.000.000.00-819650.00%
PYPL200529P001180002020-05-19 10:18AM EDT118.000.040.000.000.00-202550.00%
PYPL200529P001190002020-05-19 10:08AM EDT119.000.080.000.000.00-12150.00%
PYPL200529P001200002020-05-22 10:46AM EDT120.000.040.000.000.00-25250.00%
PYPL200529P001210002020-05-20 10:17AM EDT121.000.020.000.000.00-86350.00%
PYPL200529P001220002020-05-20 2:42PM EDT122.000.030.000.000.00-3113650.00%
PYPL200529P001230002020-05-22 10:44AM EDT123.000.010.000.000.00-19450.00%
PYPL200529P001240002020-05-20 2:42PM EDT124.000.030.000.000.00-315450.00%
PYPL200529P001250002020-05-15 10:30AM EDT125.000.410.000.000.00-121150.00%
PYPL200529P001260002020-05-18 9:53AM EDT126.000.250.000.000.00-41750.00%
PYPL200529P001270002020-05-22 11:10AM EDT127.000.050.000.000.00-14250.00%
PYPL200529P001280002020-05-18 12:18PM EDT128.000.240.000.000.00-22925.00%
PYPL200529P001290002020-05-20 11:16AM EDT129.000.090.000.000.00-45525.00%
PYPL200529P001300002020-05-22 3:53PM EDT130.000.040.000.000.00-2154625.00%
PYPL200529P001310002020-05-19 3:50PM EDT131.000.300.000.000.00-14325.00%
PYPL200529P001320002020-05-22 9:58AM EDT132.000.110.000.000.00-27425.00%
PYPL200529P001330002020-05-22 11:17AM EDT133.000.110.000.000.00-25025.00%
PYPL200529P001340002020-05-22 3:49PM EDT134.000.070.000.000.00-78125.00%
PYPL200529P001350002020-05-22 3:15PM EDT135.000.100.000.000.00-2425725.00%
PYPL200529P001360002020-05-22 9:36AM EDT136.000.240.000.000.00-13125.00%
PYPL200529P001370002020-05-22 3:59PM EDT137.000.100.000.000.00-177625.00%
PYPL200529P001380002020-05-22 1:00PM EDT138.000.190.000.000.00-411025.00%
PYPL200529P001390002020-05-22 3:50PM EDT139.000.160.000.000.00-7827825.00%
PYPL200529P001400002020-05-22 3:59PM EDT140.000.190.000.000.00-6844912.50%
PYPL200529P001410002020-05-22 3:22PM EDT141.000.330.000.000.00-3824512.50%
PYPL200529P001420002020-05-22 3:53PM EDT142.000.330.000.000.00-6125212.50%
PYPL200529P001430002020-05-22 3:58PM EDT143.000.400.000.000.00-18538912.50%
PYPL200529P001440002020-05-22 3:59PM EDT144.000.490.000.000.00-21638412.50%
PYPL200529P001450002020-05-22 3:59PM EDT145.000.580.000.000.00-61372012.50%
PYPL200529P001460002020-05-22 3:59PM EDT146.000.770.000.000.00-128956.25%
PYPL200529P001470002020-05-22 3:59PM EDT147.001.000.000.000.00-1531596.25%
PYPL200529P001480002020-05-22 3:59PM EDT148.001.230.000.000.00-3533266.25%
PYPL200529P001490002020-05-22 3:58PM EDT149.001.570.000.000.00-2122793.13%
PYPL200529P001500002020-05-22 3:59PM EDT150.001.890.000.000.00-6095593.13%
PYPL200529P001525002020-05-22 3:59PM EDT152.503.160.000.000.00-116750.00%
PYPL200529P001550002020-05-22 12:45PM EDT155.005.500.000.000.00-28770.00%
PYPL200529P001575002020-05-22 3:55PM EDT157.507.350.000.000.00-10110.00%
PYPL200529P001600002020-05-22 3:41PM EDT160.0010.300.000.000.00-107680.00%
PYPL200529P001700002020-05-18 12:06AM EDT170.0027.200.000.000.00--10.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines