Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.687,28 +61,61 (+0,11%) CMC Crypto 200
1.308,51 -56,61 (-4,15%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00040000 | 2024-04-10 3:47PM EDT | 40.00 | 26.10 | 25.50 | 26.40 | 0.00 | - | - | 1 | 199.22% |
| PYPL240510C00050000 | 2024-05-06 1:28PM EDT | 50.00 | 15.60 | 16.00 | 16.20 | 0.00 | - | 5 | 28 | 157.03% |
| PYPL240510C00052000 | 2024-05-01 2:54PM EDT | 52.00 | 15.58 | 14.00 | 14.90 | 0.00 | - | - | 1 | 178.52% |
| PYPL240510C00053000 | 2024-05-03 10:57AM EDT | 53.00 | 11.95 | 11.15 | 13.15 | 0.00 | - | 10 | 8 | 136.13% |
| PYPL240510C00054000 | 2024-05-02 10:18AM EDT | 54.00 | 12.25 | 11.65 | 12.25 | 0.00 | - | 29 | 31 | 88.28% |
| PYPL240510C00055000 | 2024-05-07 9:58AM EDT | 55.00 | 11.37 | 9.15 | 13.10 | +0.88 | +8.39% | 2 | 9 | 114.45% |
| PYPL240510C00056000 | 2024-05-03 9:55AM EDT | 56.00 | 10.00 | 10.10 | 10.50 | -0.57 | -5.39% | 45 | 34 | 122.85% |
| PYPL240510C00057000 | 2024-05-07 2:31PM EDT | 57.00 | 9.10 | 9.10 | 10.20 | +0.65 | +7.69% | 11 | 35 | 138.09% |
| PYPL240510C00058000 | 2024-05-07 1:56PM EDT | 58.00 | 8.20 | 7.05 | 8.20 | -0.69 | -7.76% | 10 | 23 | 94.34% |
| PYPL240510C00059000 | 2024-05-07 2:05PM EDT | 59.00 | 7.20 | 6.90 | 8.20 | -0.71 | -8.98% | 12 | 56 | 109.38% |
| PYPL240510C00060000 | 2024-05-07 3:17PM EDT | 60.00 | 6.07 | 5.55 | 6.25 | +0.41 | +7.24% | 13 | 91 | 78.91% |
| PYPL240510C00061000 | 2024-05-07 2:27PM EDT | 61.00 | 5.10 | 4.05 | 6.10 | +0.50 | +10.87% | 10 | 87 | 55.47% |
| PYPL240510C00062000 | 2024-05-07 2:23PM EDT | 62.00 | 4.05 | 4.05 | 4.25 | +0.50 | +14.08% | 15 | 252 | 52.25% |
| PYPL240510C00063000 | 2024-05-07 3:34PM EDT | 63.00 | 3.10 | 2.88 | 3.25 | +0.33 | +11.91% | 55 | 266 | 48.34% |
| PYPL240510C00064000 | 2024-05-07 3:48PM EDT | 64.00 | 2.21 | 2.22 | 2.31 | +0.43 | +24.16% | 94 | 1,955 | 40.23% |
| PYPL240510C00065000 | 2024-05-07 3:46PM EDT | 65.00 | 1.40 | 1.26 | 1.42 | +0.19 | +15.70% | 1,675 | 3,598 | 32.37% |
| PYPL240510C00066000 | 2024-05-07 3:55PM EDT | 66.00 | 0.70 | 0.70 | 0.73 | -0.01 | -1.41% | 3,649 | 4,347 | 27.93% |
| PYPL240510C00067000 | 2024-05-07 3:54PM EDT | 67.00 | 0.36 | 0.31 | 0.33 | -0.01 | -2.70% | 3,816 | 3,695 | 27.00% |
| PYPL240510C00068000 | 2024-05-07 3:55PM EDT | 68.00 | 0.13 | 0.14 | 0.15 | -0.05 | -27.78% | 4,627 | 3,986 | 28.32% |
| PYPL240510C00069000 | 2024-05-07 3:49PM EDT | 69.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,209 | 3,371 | 30.08% |
| PYPL240510C00070000 | 2024-05-07 3:47PM EDT | 70.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6,512 | 10,078 | 33.20% |
| PYPL240510C00071000 | 2024-05-07 3:01PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 181 | 1,612 | 37.50% |
| PYPL240510C00072000 | 2024-05-07 2:00PM EDT | 72.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 404 | 1,415 | 42.97% |
| PYPL240510C00073000 | 2024-05-07 3:41PM EDT | 73.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 1,345 | 48.83% |
| PYPL240510C00074000 | 2024-05-07 1:57PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 322 | 50.78% |
| PYPL240510C00075000 | 2024-05-07 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 2,884 | 51.56% |
| PYPL240510C00076000 | 2024-05-07 3:40PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 953 | 51.56% |
| PYPL240510C00077000 | 2024-05-07 1:28PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 258 | 56.25% |
| PYPL240510C00078000 | 2024-05-07 12:55PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 59.38% |
| PYPL240510C00080000 | 2024-05-06 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 615 | 68.75% |
| PYPL240510C00085000 | 2024-05-06 9:40AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 421 | 87.50% |
| PYPL240510C00090000 | 2024-05-01 11:54AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 155 | 103.13% |
| PYPL240510C00095000 | 2024-05-01 9:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 118.75% |
| PYPL240510C00100000 | 2024-05-03 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 200 | 134.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 289.06% |
| PYPL240510P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 10 | 723 | 233.59% |
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,845 | 143.75% |
| PYPL240510P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 93.75% |
| PYPL240510P00051000 | 2024-04-30 12:17PM EDT | 51.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 17 | 131.25% |
| PYPL240510P00052000 | 2024-04-30 3:24PM EDT | 52.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 5 | 222 | 108.59% |
| PYPL240510P00053000 | 2024-04-30 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 282 | 82.81% |
| PYPL240510P00054000 | 2024-05-03 12:07PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 147 | 71.88% |
| PYPL240510P00055000 | 2024-05-07 11:10AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 390 | 65.63% |
| PYPL240510P00056000 | 2024-05-06 11:17AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 427 | 59.38% |
| PYPL240510P00057000 | 2024-05-07 2:44PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 169 | 57.81% |
| PYPL240510P00058000 | 2024-05-07 2:11PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 619 | 54.69% |
| PYPL240510P00059000 | 2024-05-07 2:21PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 383 | 246 | 53.13% |
| PYPL240510P00060000 | 2024-05-07 3:31PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 1,890 | 46.09% |
| PYPL240510P00061000 | 2024-05-07 3:05PM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 111 | 673 | 39.45% |
| PYPL240510P00062000 | 2024-05-07 2:44PM EDT | 62.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 194 | 848 | 33.99% |
| PYPL240510P00063000 | 2024-05-07 3:36PM EDT | 63.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 381 | 3,290 | 30.27% |
| PYPL240510P00064000 | 2024-05-07 3:55PM EDT | 64.00 | 0.12 | 0.10 | 0.12 | -0.14 | -51.85% | 568 | 1,677 | 25.68% |
| PYPL240510P00065000 | 2024-05-07 3:55PM EDT | 65.00 | 0.32 | 0.30 | 0.32 | -0.26 | -44.83% | 912 | 2,338 | 25.00% |
| PYPL240510P00066000 | 2024-05-07 3:52PM EDT | 66.00 | 0.63 | 0.60 | 0.63 | -0.44 | -41.12% | 1,494 | 1,562 | 21.39% |
| PYPL240510P00067000 | 2024-05-07 3:41PM EDT | 67.00 | 1.27 | 1.18 | 1.23 | -0.45 | -26.16% | 444 | 419 | 18.75% |
| PYPL240510P00068000 | 2024-05-07 3:27PM EDT | 68.00 | 2.04 | 2.00 | 2.09 | -0.67 | -24.72% | 50 | 1,057 | 15.24% |
| PYPL240510P00069000 | 2024-05-06 1:16PM EDT | 69.00 | 3.62 | 2.68 | 3.75 | 0.00 | - | 4 | 2,121 | 64.16% |
| PYPL240510P00070000 | 2024-05-06 2:41PM EDT | 70.00 | 3.80 | 3.80 | 4.50 | -0.80 | -17.39% | 1 | 298 | 61.91% |
| PYPL240510P00071000 | 2024-05-06 2:25PM EDT | 71.00 | 5.71 | 4.30 | 5.65 | 0.00 | - | 10 | 182 | 79.00% |
| PYPL240510P00072000 | 2024-05-07 9:52AM EDT | 72.00 | 5.61 | 5.85 | 6.00 | -1.09 | -16.27% | 8 | 17 | 0.00% |
| PYPL240510P00073000 | 2024-05-06 9:31AM EDT | 73.00 | 6.90 | 5.70 | 7.85 | 0.00 | - | 3 | 0 | 107.32% |
| PYPL240510P00074000 | 2024-05-03 11:39AM EDT | 74.00 | 8.00 | 7.35 | 9.50 | -0.56 | -6.54% | 1 | 6 | 89.75% |
| PYPL240510P00075000 | 2024-05-03 9:49AM EDT | 75.00 | 8.60 | 8.85 | 8.95 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240510P00076000 | 2024-05-01 12:23PM EDT | 76.00 | 10.05 | 9.85 | 9.95 | 0.00 | - | - | 0 | 0.00% |
| PYPL240510P00077000 | 2024-05-03 11:05AM EDT | 77.00 | 11.85 | 10.85 | 11.40 | 0.00 | - | 3 | 8 | 73.83% |
| PYPL240510P00078000 | 2024-05-02 9:36AM EDT | 78.00 | 11.00 | 11.50 | 12.25 | 0.00 | - | - | 5 | 99.80% |
| PYPL240510P00080000 | 2024-05-01 2:50PM EDT | 80.00 | 13.80 | 13.05 | 14.25 | +1.15 | +9.09% | 4 | 0 | 111.33% |
| PYPL240510P00085000 | 2024-05-01 3:52PM EDT | 85.00 | 18.70 | 17.70 | 19.75 | 0.00 | - | - | 4 | 187.30% |
| PYPL240510P00090000 | 2024-05-02 12:16PM EDT | 90.00 | 24.05 | 23.75 | 24.75 | 0.00 | - | - | 0 | 162.11% |
