PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PYPL190920C000500002019-08-19 12:03AM EDT50.0054.1554.1058.650.00--6575.39%
PYPL190920C000650002019-09-10 11:27AM EDT65.0037.9339.2043.950.00-23200.78%
PYPL190920C000700002019-09-12 12:55PM EDT70.0037.5734.1538.850.00-516369.43%
PYPL190920C000750002019-06-07 11:06AM EDT75.0033.2640.1044.550.00-22630.76%
PYPL190920C000800002019-09-10 11:39AM EDT80.0022.9624.2528.950.00-143129.69%
PYPL190920C000850002019-09-11 10:19AM EDT85.0018.8019.2023.900.00-204692.19%
PYPL190920C000900002019-09-13 9:41AM EDT90.0016.6416.4016.850.00-2227585.94%
PYPL190920C000925002019-09-10 9:40AM EDT92.509.7111.7016.100.00-178167.87%
PYPL190920C000940002019-09-16 12:09AM EDT94.0013.9510.5514.600.00--460.16%
PYPL190920C000950002019-09-13 3:48PM EDT95.0011.8311.4511.750.00-525459.38%
PYPL190920C000960002019-09-12 11:45AM EDT96.0011.588.6012.500.00-35136.91%
PYPL190920C000970002019-09-12 2:35PM EDT97.0010.707.2511.850.00-820139.31%
PYPL190920C000975002019-09-16 1:11PM EDT97.509.058.759.50-0.45-4.74%427750.49%
PYPL190920C000980002019-09-11 9:41AM EDT98.006.108.0510.600.00-223283.25%
PYPL190920C000990002019-09-11 3:01PM EDT99.005.305.209.950.00-1366125.34%
PYPL190920C001000002019-09-16 1:40PM EDT100.006.476.357.05-0.73-10.14%3692659.86%
PYPL190920C001010002019-09-16 1:17PM EDT101.005.604.208.00+0.10+1.82%99255.23%
PYPL190920C001020002019-09-13 10:56AM EDT102.004.854.455.050.00-3331446.88%
PYPL190920C001030002019-09-16 2:21PM EDT103.003.803.803.95-0.50-11.63%2876236.91%
PYPL190920C001040002019-09-16 2:26PM EDT104.002.902.943.05-0.42-12.65%1869033.11%
PYPL190920C001050002019-09-16 2:21PM EDT105.002.182.232.27-0.60-21.58%2063,35931.20%
PYPL190920C001060002019-09-16 3:58PM EDT106.001.571.571.60-0.43-21.50%3161,17629.83%
PYPL190920C001070002019-09-16 3:55PM EDT107.001.041.041.06-0.38-26.76%32563328.86%
PYPL190920C001080002019-09-16 3:48PM EDT108.000.670.650.67-0.28-29.47%9531,50528.47%
PYPL190920C001090002019-09-16 3:42PM EDT109.000.390.380.41-0.24-38.10%1811,17328.61%
PYPL190920C001100002019-09-16 3:50PM EDT110.000.230.210.23-0.15-39.47%88912,89128.42%
PYPL190920C001110002019-09-16 3:03PM EDT111.000.120.110.17-0.12-50.00%931,22330.96%
PYPL190920C001120002019-09-16 2:09PM EDT112.000.090.070.13-0.07-43.75%1152,54633.40%
PYPL190920C001130002019-09-16 2:45PM EDT113.000.050.000.13-0.06-54.55%2084537.89%
PYPL190920C001140002019-09-16 12:53PM EDT114.000.050.010.060.00-7280936.13%
PYPL190920C001150002019-09-16 3:13PM EDT115.000.030.000.04-0.01-25.00%848,68037.11%
PYPL190920C001160002019-09-11 12:35PM EDT116.000.030.000.050.00-220742.19%
PYPL190920C001170002019-09-13 3:53PM EDT117.000.020.000.040.00-8845144.14%
PYPL190920C001180002019-09-13 3:51PM EDT118.000.040.000.040.00-267447.27%
PYPL190920C001190002019-09-12 12:17PM EDT119.000.030.000.090.00-49651.56%
PYPL190920C001200002019-09-16 3:24PM EDT120.000.010.000.02-0.02-66.67%938,81549.22%
PYPL190920C001210002019-09-16 1:53PM EDT121.000.010.000.040.00-131251.95%
PYPL190920C001240002019-09-16 12:09AM EDT124.000.02-0.030.00--1063.67%
PYPL190920C001250002019-09-16 9:53AM EDT125.000.010.000.010.00-13,81154.69%
PYPL190920C001300002019-09-12 11:07AM EDT130.000.010.000.010.00-43,39865.63%
PYPL190920C001350002019-09-05 10:55AM EDT135.000.010.000.020.00-348782.81%
PYPL190920C001400002019-09-11 11:40AM EDT140.000.020.000.010.00-623587.50%
PYPL190920C001450002019-08-01 9:56AM EDT145.000.570.000.030.00-1216109.38%
PYPL190920C001500002019-07-25 9:30AM EDT150.000.050.000.190.00--2148.44%
PYPL190920C001600002019-07-26 3:55PM EDT160.000.030.000.030.00-10139.06%
PYPL190920C001650002019-08-21 11:09AM EDT165.000.010.000.010.00-162134.38%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PYPL190920P000500002019-05-31 1:08PM EDT50.000.050.000.040.00-5306265.63%
PYPL190920P000550002019-06-07 3:55PM EDT55.000.050.010.040.00-44240.63%
PYPL190920P000600002019-07-26 1:56PM EDT60.000.010.000.030.00-138198.44%
PYPL190920P000650002019-08-12 3:02PM EDT65.000.040.000.130.00-10205.47%
PYPL190920P000700002019-08-23 3:56PM EDT70.000.030.000.030.00-266150.00%
PYPL190920P000750002019-09-05 1:10PM EDT75.000.010.000.030.00-17111126.56%
PYPL190920P000800002019-09-10 10:26AM EDT80.000.010.000.030.00-2542104.69%
PYPL190920P000850002019-09-10 1:14PM EDT85.000.030.000.030.00-1,16962284.38%
PYPL190920P000900002019-09-11 1:40PM EDT90.000.030.000.110.00-161,00577.73%
PYPL190920P000925002019-09-13 12:49PM EDT92.500.020.000.050.00-3486059.38%
PYPL190920P000930002019-09-16 10:27AM EDT93.000.010.000.05-0.03-75.00%22257.42%
PYPL190920P000940002019-09-11 3:43PM EDT94.000.100.000.050.00--14153.52%
PYPL190920P000950002019-09-16 12:43PM EDT95.000.040.020.08-0.01-20.00%73,43854.88%
PYPL190920P000960002019-09-16 1:36PM EDT96.000.040.000.050.00-621050.59%
PYPL190920P000970002019-09-13 3:51PM EDT97.000.040.000.080.00-186550.20%
PYPL190920P000975002019-09-16 1:36PM EDT97.500.050.000.07-0.02-28.57%512,15246.88%
PYPL190920P000980002019-09-16 12:38PM EDT98.000.080.040.07-0.01-11.11%2153844.53%
PYPL190920P000990002019-09-16 10:32AM EDT99.000.090.000.09-0.01-10.00%201,50741.99%
PYPL190920P001000002019-09-16 3:42PM EDT100.000.100.090.13-0.02-16.67%1585,54040.43%
PYPL190920P001010002019-09-16 3:14PM EDT101.000.150.130.16-0.05-25.00%9329037.21%
PYPL190920P001020002019-09-16 3:50PM EDT102.000.210.190.22-0.08-27.59%15351634.96%
PYPL190920P001030002019-09-16 3:08PM EDT103.000.330.290.32-0.10-23.26%18680533.11%
PYPL190920P001040002019-09-16 3:59PM EDT104.000.460.450.48-0.02-4.17%1751,85831.64%
PYPL190920P001050002019-09-16 3:59PM EDT105.000.680.680.70-0.01-1.45%2,2348,79429.98%
PYPL190920P001060002019-09-16 3:58PM EDT106.001.041.011.04+0.06+6.12%14656628.91%
PYPL190920P001070002019-09-16 3:59PM EDT107.001.491.491.51+0.05+3.47%1,4241,09028.17%
PYPL190920P001080002019-09-16 2:43PM EDT108.002.252.092.12-0.27-10.71%3152427.74%
PYPL190920P001090002019-09-16 3:57PM EDT109.002.852.772.92+0.19+7.14%5239729.49%
PYPL190920P001100002019-09-16 3:31PM EDT110.003.783.553.75+0.44+13.17%10712,05229.98%
PYPL190920P001110002019-09-12 10:35AM EDT111.005.454.254.900.00-328941.02%
PYPL190920P001120002019-09-11 10:19AM EDT112.008.855.305.850.00-21039444.68%
PYPL190920P001130002019-09-11 10:17AM EDT113.009.706.156.850.00-4120249.90%
PYPL190920P001140002019-09-09 9:35AM EDT114.004.605.159.950.00-200117.53%
PYPL190920P001150002019-09-16 3:14PM EDT115.008.508.208.85+0.05+0.59%111,44759.77%
PYPL190920P001160002019-08-29 11:18AM EDT116.005.207.1511.850.00-10128.13%
PYPL190920P001170002019-08-30 3:57PM EDT117.008.038.2513.000.00-1055.47%
PYPL190920P001180002019-09-06 10:09AM EDT118.007.009.5513.950.00-11068.07%
PYPL190920P001190002019-08-26 12:04AM EDT119.0011.8010.1013.600.00--0108.69%
PYPL190920P001200002019-09-11 3:20PM EDT120.0016.1513.1513.750.00-70016276.37%
PYPL190920P001250002019-09-11 3:20PM EDT125.0021.1518.1518.750.00-70012895.70%
PYPL190920P001300002019-07-31 3:40PM EDT130.0019.2420.4022.850.00-5110.00%
PYPL190920P001350002019-07-26 3:26PM EDT135.0019.6025.0025.900.00-4000.00%
PYPL190920P001400002019-07-01 3:50PM EDT140.0024.920.000.000.00-1000.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines