Deutsche Märkte geschlossen

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,63-0,91 (-1,47%)
Börsenschluss: 04:00PM EDT
60,60 -0,04 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PYPL240621C000275002024-06-14 9:58AM EDT27.5033.8532.8033.40-5.01-12.89%416346.09%
PYPL240621C000300002024-06-14 9:58AM EDT30.0031.3730.3030.90-4.69-13.01%4292311.72%
PYPL240621C000325002024-05-13 10:32AM EDT32.5031.9530.8031.250.00-2069534.28%
PYPL240621C000350002024-06-14 10:32AM EDT35.0026.0525.3525.90-3.08-10.57%140251.17%
PYPL240621C000375002024-05-29 2:06PM EDT37.5023.5523.0023.45-0.30-1.26%1268185.16%
PYPL240621C000400002024-06-14 1:56PM EDT40.0020.5520.3520.90-5.54-21.23%6604198.24%
PYPL240621C000425002024-06-13 11:58AM EDT42.5019.5018.0018.550.00-4341153.52%
PYPL240621C000450002024-06-14 3:48PM EDT45.0015.6015.3015.90-1.30-7.69%51814150.39%
PYPL240621C000475002024-06-12 3:43PM EDT47.5015.7713.1013.550.00-4895119.14%
PYPL240621C000500002024-06-14 12:46PM EDT50.0011.0010.3011.00-0.65-5.58%11,71364.06%
PYPL240621C000525002024-06-12 2:31PM EDT52.5011.108.108.400.00-12,10469.92%
PYPL240621C000530002024-06-06 2:06PM EDT53.0014.507.557.950.00--466.02%
PYPL240621C000540002024-06-13 9:50AM EDT54.008.756.556.900.00-2255.66%
PYPL240621C000550002024-06-14 2:05PM EDT55.005.685.405.95-1.12-16.47%142,10466.89%
PYPL240621C000560002024-06-14 10:47AM EDT56.005.374.555.00-0.50-8.52%2460.84%
PYPL240621C000570002024-06-14 11:01AM EDT57.004.293.654.15-6.46-60.09%11258.89%
PYPL240621C000575002024-06-14 3:40PM EDT57.503.153.253.50-1.85-37.00%121,56446.78%
PYPL240621C000580002024-06-14 3:56PM EDT58.002.752.823.10-1.20-30.38%51646.39%
PYPL240621C000590002024-06-14 3:56PM EDT59.002.001.962.21-1.05-34.43%211739.94%
PYPL240621C000600002024-06-14 3:49PM EDT60.001.281.281.32-0.88-40.74%2,0208,16131.45%
PYPL240621C000610002024-06-14 3:59PM EDT61.000.750.740.80-0.62-45.26%2,05854631.25%
PYPL240621C000620002024-06-14 3:59PM EDT62.000.410.400.44-0.47-53.41%4,9292,18331.06%
PYPL240621C000625002024-06-14 3:59PM EDT62.500.290.290.35-0.38-56.72%3,6547,00932.52%
PYPL240621C000630002024-06-14 3:58PM EDT63.000.220.200.22-0.30-57.69%3,0552,52231.06%
PYPL240621C000640002024-06-14 3:59PM EDT64.000.120.100.13-0.19-61.29%7,5663,94333.30%
PYPL240621C000650002024-06-14 3:58PM EDT65.000.070.060.07-0.11-61.11%3,46220,43234.57%
PYPL240621C000660002024-06-14 3:48PM EDT66.000.040.040.06-0.08-66.67%1,8513,73439.26%
PYPL240621C000670002024-06-14 3:46PM EDT67.000.030.020.05-0.06-66.67%1,7884,72843.16%
PYPL240621C000675002024-06-14 3:58PM EDT67.500.030.010.03-0.04-57.14%21510,13742.19%
PYPL240621C000680002024-06-14 3:38PM EDT68.000.030.010.05-0.03-50.00%4182,14048.44%
PYPL240621C000690002024-06-14 3:34PM EDT69.000.020.000.04-0.04-66.67%2163,04351.56%
PYPL240621C000700002024-06-14 3:55PM EDT70.000.030.010.03-0.02-40.00%27718,24550.78%
PYPL240621C000710002024-06-14 3:06PM EDT71.000.020.000.04-0.02-50.00%241,03254.69%
PYPL240621C000720002024-06-14 1:57PM EDT72.000.020.010.04-0.01-33.33%995060.94%
PYPL240621C000725002024-06-14 3:18PM EDT72.500.020.010.03-0.01-33.33%7610,64060.94%
PYPL240621C000730002024-06-14 3:41PM EDT73.000.010.000.14-0.04-80.00%665675.78%
PYPL240621C000740002024-06-14 9:54AM EDT74.000.010.000.14-0.01-50.00%314380.47%
PYPL240621C000750002024-06-14 3:57PM EDT75.000.020.000.020.00-36116,01365.63%
PYPL240621C000760002024-06-10 3:55PM EDT76.000.070.000.140.00-620889.06%
PYPL240621C000770002024-06-14 11:42AM EDT77.000.020.000.10-0.01-33.33%310888.67%
PYPL240621C000775002024-06-14 3:07PM EDT77.500.020.000.050.00-374,49982.81%
PYPL240621C000780002024-06-10 3:55PM EDT78.000.030.000.140.00--797.66%
PYPL240621C000800002024-06-14 2:44PM EDT80.000.010.000.010.00-416,45078.13%
PYPL240621C000825002024-06-14 2:44PM EDT82.500.010.000.030.00-56,45193.75%
PYPL240621C000850002024-06-13 3:49PM EDT85.000.010.000.010.00-637,32690.63%
PYPL240621C000900002024-06-14 10:02AM EDT90.000.010.000.01-0.01-50.00%411,663106.25%
PYPL240621C000950002024-06-10 3:55PM EDT95.000.020.000.020.00-66,244125.00%
PYPL240621C001000002024-06-14 3:53PM EDT100.000.010.000.010.00-313,833131.25%
PYPL240621C001050002024-06-06 11:48AM EDT105.000.010.000.010.00-44,317140.63%
PYPL240621C001100002024-06-03 9:58AM EDT110.000.030.000.010.00-35,200150.00%
PYPL240621C001150002024-06-13 9:49AM EDT115.000.010.000.010.00-122,021162.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PYPL240621P000275002024-04-04 10:38AM EDT27.500.010.000.150.00-15,750282.81%
PYPL240621P000300002024-05-16 2:51PM EDT30.000.010.000.010.00-28,666187.50%
PYPL240621P000325002024-05-16 2:51PM EDT32.500.020.000.020.00-1537178.13%
PYPL240621P000350002024-05-21 9:57AM EDT35.000.010.000.050.00-206,862175.00%
PYPL240621P000375002024-05-30 3:36PM EDT37.500.030.000.050.00-11,136156.25%
PYPL240621P000400002024-06-13 2:23PM EDT40.000.020.000.140.00-46,258157.03%
PYPL240621P000425002024-06-06 2:31PM EDT42.500.030.000.060.00-53,199121.09%
PYPL240621P000450002024-06-14 2:05PM EDT45.000.010.000.01-0.01-50.00%36,94184.38%
PYPL240621P000475002024-06-13 3:06PM EDT47.500.010.000.140.00-1086,03298.83%
PYPL240621P000500002024-06-14 3:10PM EDT50.000.020.010.03+0.01+100.00%76,75167.19%
PYPL240621P000525002024-06-14 1:32PM EDT52.500.010.020.04-0.03-75.00%334,38655.08%
PYPL240621P000530002024-06-14 11:48AM EDT53.000.040.020.05+0.01+33.33%127153.13%
PYPL240621P000540002024-06-14 1:01PM EDT54.000.030.030.06+0.01+50.00%316751.56%
PYPL240621P000550002024-06-14 3:53PM EDT55.000.050.040.05+0.01+25.00%1397,35243.16%
PYPL240621P000560002024-06-14 3:56PM EDT56.000.060.050.070.00-19919339.06%
PYPL240621P000570002024-06-14 3:53PM EDT57.000.100.090.12+0.04+66.67%9772536.52%
PYPL240621P000575002024-06-14 3:57PM EDT57.500.120.120.15+0.04+50.00%79613,19534.77%
PYPL240621P000580002024-06-14 3:57PM EDT58.000.170.160.19+0.04+30.77%3191,02033.01%
PYPL240621P000590002024-06-14 3:59PM EDT59.000.330.290.33+0.09+37.50%7391,27330.27%
PYPL240621P000600002024-06-14 3:59PM EDT60.000.600.580.62+0.20+50.00%3,82317,53929.25%
PYPL240621P000610002024-06-14 3:57PM EDT61.001.161.061.09+0.45+63.38%1,4891,47728.81%
PYPL240621P000620002024-06-14 3:59PM EDT62.001.691.671.77+0.55+48.25%4421,77029.79%
PYPL240621P000625002024-06-14 3:59PM EDT62.502.151.852.36+0.64+42.38%898,38138.28%
PYPL240621P000630002024-06-14 3:55PM EDT63.002.682.412.58+0.85+46.45%2642,83330.76%
PYPL240621P000640002024-06-14 3:52PM EDT64.003.703.353.60+1.07+40.68%1751,79639.75%
PYPL240621P000650002024-06-14 3:31PM EDT65.004.454.304.55+1.04+30.50%1,28216,22143.95%
PYPL240621P000660002024-06-14 3:48PM EDT66.005.555.255.80+1.15+26.14%2464865.53%
PYPL240621P000670002024-06-14 3:38PM EDT67.006.556.256.65+1.35+25.96%1001,00164.06%
PYPL240621P000675002024-06-14 3:59PM EDT67.506.856.807.00+1.00+17.09%1263,66055.86%
PYPL240621P000680002024-06-14 3:37PM EDT68.007.507.107.75+1.21+19.24%1433450.00%
PYPL240621P000690002024-06-13 10:47AM EDT69.006.978.008.600.00-31873.24%
PYPL240621P000700002024-06-14 3:41PM EDT70.009.559.059.75+1.23+14.78%451,11055.08%
PYPL240621P000710002024-06-11 11:31AM EDT71.005.859.9510.550.00-2080.47%
PYPL240621P000720002024-06-12 2:26PM EDT72.008.6010.9511.550.00-7385.94%
PYPL240621P000725002024-06-13 3:01PM EDT72.5010.7511.7012.100.00-1,44061266.02%
PYPL240621P000730002024-06-13 12:50PM EDT73.0011.0911.9512.550.00-1091.02%
PYPL240621P000750002024-06-13 10:35AM EDT75.0013.0014.0514.550.00-17101.17%
PYPL240621P000760002024-05-22 9:49AM EDT76.0013.2515.2015.700.00--092.19%
PYPL240621P000770002024-06-10 1:39PM EDT77.0010.8516.3016.600.00--296.48%
PYPL240621P000775002024-06-10 1:39PM EDT77.5011.3516.5517.250.00-2586.33%
PYPL240621P000780002024-06-10 1:39PM EDT78.0011.8517.0017.750.00--276.56%
PYPL240621P000800002024-06-07 10:42AM EDT80.0013.0419.0019.750.00-2282.81%
PYPL240621P000825002024-05-22 3:07PM EDT82.5020.8021.4522.050.00-319135.16%
PYPL240621P000850002024-06-10 1:26PM EDT85.0018.4524.0024.750.00-240098.44%
PYPL240621P000900002024-06-07 3:28PM EDT90.0022.3929.0029.650.00-12178.13%
PYPL240621P000950002024-06-04 3:59PM EDT95.0031.6834.0034.700.00-11202.73%
PYPL240621P001000002024-05-22 12:48PM EDT100.0037.1539.1539.700.00-10168.75%
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 EDT115.0055.0056.0056.600.00-10389.65%