Deutsche Märkte geschlossen
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.232,37 -150,09 (-0,29%) XRP EUR
0,49 -0,00 (-0,91%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00050000 | 2024-08-28 1:29PM EDT | 50.00 | 20.67 | 18.00 | 20.70 | 0.00 | - | 5 | 1 | 50.00% |
| PYPL240913C00054000 | 2024-09-10 10:59AM EDT | 54.00 | 13.60 | 14.80 | 15.55 | 0.00 | - | 4 | 5 | 168.75% |
| PYPL240913C00055000 | 2024-09-10 12:35PM EDT | 55.00 | 13.00 | 13.30 | 14.55 | 0.00 | - | 1 | 3 | 158.59% |
| PYPL240913C00056000 | 2024-09-04 10:12AM EDT | 56.00 | 16.00 | 12.35 | 13.65 | 0.00 | - | 2 | 2 | 162.50% |
| PYPL240913C00057000 | 2024-08-30 1:03PM EDT | 57.00 | 15.65 | 11.75 | 13.55 | 0.00 | - | 1 | 1 | 151.95% |
| PYPL240913C00058000 | 2024-09-09 10:24AM EDT | 58.00 | 12.30 | 10.35 | 11.55 | 0.00 | - | 2 | 2 | 128.52% |
| PYPL240913C00059000 | 2024-09-10 10:20AM EDT | 59.00 | 8.45 | 9.35 | 11.15 | 0.00 | - | 1 | 1 | 174.02% |
| PYPL240913C00060000 | 2024-09-10 3:15PM EDT | 60.00 | 9.01 | 8.40 | 9.55 | 0.00 | - | 1 | 6 | 108.79% |
| PYPL240913C00061000 | 2024-09-10 3:16PM EDT | 61.00 | 7.89 | 7.80 | 8.55 | 0.00 | - | 8 | 36 | 98.83% |
| PYPL240913C00062000 | 2024-09-11 1:18PM EDT | 62.00 | 7.10 | 6.40 | 7.55 | -0.60 | -7.79% | 1 | 40 | 89.06% |
| PYPL240913C00063000 | 2024-09-10 10:21AM EDT | 63.00 | 4.48 | 5.30 | 6.50 | 0.00 | - | 4 | 22 | 73.83% |
| PYPL240913C00064000 | 2024-09-10 3:38PM EDT | 64.00 | 4.45 | 4.90 | 5.55 | -0.40 | -8.25% | 3 | 51 | 69.34% |
| PYPL240913C00065000 | 2024-09-11 2:10PM EDT | 65.00 | 4.11 | 3.40 | 4.55 | +0.26 | +6.75% | 24 | 185 | 59.18% |
| PYPL240913C00066000 | 2024-09-11 3:23PM EDT | 66.00 | 3.26 | 2.89 | 3.55 | +0.28 | +9.40% | 9 | 315 | 49.02% |
| PYPL240913C00067000 | 2024-09-11 3:59PM EDT | 67.00 | 2.55 | 2.30 | 2.80 | +0.40 | +18.60% | 57 | 282 | 52.73% |
| PYPL240913C00068000 | 2024-09-11 3:59PM EDT | 68.00 | 1.67 | 1.49 | 1.71 | +0.24 | +16.78% | 627 | 1,605 | 35.16% |
| PYPL240913C00069000 | 2024-09-11 3:58PM EDT | 69.00 | 0.94 | 0.88 | 0.97 | +0.08 | +9.30% | 1,193 | 1,150 | 31.25% |
| PYPL240913C00070000 | 2024-09-11 3:59PM EDT | 70.00 | 0.43 | 0.41 | 0.45 | -0.01 | -2.27% | 2,144 | 2,354 | 28.91% |
| PYPL240913C00071000 | 2024-09-11 3:59PM EDT | 71.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 8,728 | 9,570 | 28.52% |
| PYPL240913C00072000 | 2024-09-11 3:59PM EDT | 72.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 733 | 1,966 | 30.66% |
| PYPL240913C00073000 | 2024-09-11 3:57PM EDT | 73.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 4,175 | 5,993 | 33.40% |
| PYPL240913C00074000 | 2024-09-11 3:45PM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 123 | 4,787 | 38.28% |
| PYPL240913C00075000 | 2024-09-11 2:54PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 555 | 4,161 | 44.92% |
| PYPL240913C00076000 | 2024-09-11 12:50PM EDT | 76.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 16 | 638 | 64.26% |
| PYPL240913C00077000 | 2024-09-11 1:59PM EDT | 77.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 13 | 439 | 57.03% |
| PYPL240913C00078000 | 2024-09-11 12:47PM EDT | 78.00 | 0.01 | 0.01 | 0.22 | -0.01 | -50.00% | 8 | 144 | 79.69% |
| PYPL240913C00079000 | 2024-09-11 9:50AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 142 | 59.38% |
| PYPL240913C00080000 | 2024-09-11 9:34AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 4,465 | 59.38% |
| PYPL240913C00081000 | 2024-09-10 3:17PM EDT | 81.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 49 | 193 | 121.48% |
| PYPL240913C00082000 | 2024-09-11 9:39AM EDT | 82.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 3 | 116 | 128.52% |
| PYPL240913C00083000 | 2024-09-10 9:32AM EDT | 83.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 7 | 286 | 123.44% |
| PYPL240913C00084000 | 2024-09-09 2:07PM EDT | 84.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 79 | 94 | 87.50% |
| PYPL240913C00085000 | 2024-09-09 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 86 | 202 | 87.50% |
| PYPL240913C00090000 | 2024-09-09 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 885 | 100.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00035000 | 2024-08-12 10:41AM EDT | 35.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 256.25% |
| PYPL240913P00040000 | 2024-08-20 11:47AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| PYPL240913P00050000 | 2024-09-09 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 798 | 185.16% |
| PYPL240913P00052000 | 2024-09-09 9:56AM EDT | 52.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 15 | 260 | 205.47% |
| PYPL240913P00053000 | 2024-09-09 12:01PM EDT | 53.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 25 | 35 | 178.13% |
| PYPL240913P00054000 | 2024-09-06 3:46PM EDT | 54.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 1 | 13 | 167.97% |
| PYPL240913P00055000 | 2024-09-09 10:56AM EDT | 55.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 3 | 45 | 180.27% |
| PYPL240913P00056000 | 2024-09-10 12:17PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 175 | 87.50% |
| PYPL240913P00057000 | 2024-09-10 1:18PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,198 | 81.25% |
| PYPL240913P00058000 | 2024-09-11 10:54AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 1,238 | 75.00% |
| PYPL240913P00059000 | 2024-09-10 3:33PM EDT | 59.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 7 | 164 | 152.73% |
| PYPL240913P00060000 | 2024-09-11 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 283 | 69.53% |
| PYPL240913P00061000 | 2024-09-11 11:25AM EDT | 61.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 1 | 181 | 117.58% |
| PYPL240913P00062000 | 2024-09-10 1:17PM EDT | 62.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 11 | 270 | 79.88% |
| PYPL240913P00063000 | 2024-09-11 3:52PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 17 | 232 | 50.78% |
| PYPL240913P00064000 | 2024-09-11 2:32PM EDT | 64.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 24 | 178 | 48.83% |
| PYPL240913P00065000 | 2024-09-11 3:04PM EDT | 65.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 188 | 762 | 40.63% |
| PYPL240913P00066000 | 2024-09-11 3:43PM EDT | 66.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 201 | 497 | 35.74% |
| PYPL240913P00067000 | 2024-09-11 3:51PM EDT | 67.00 | 0.11 | 0.10 | 0.12 | -0.17 | -60.71% | 653 | 865 | 32.52% |
| PYPL240913P00068000 | 2024-09-11 3:56PM EDT | 68.00 | 0.26 | 0.23 | 0.25 | -0.26 | -50.00% | 497 | 922 | 29.69% |
| PYPL240913P00069000 | 2024-09-11 3:59PM EDT | 69.00 | 0.51 | 0.51 | 0.56 | -0.46 | -47.42% | 1,727 | 2,859 | 28.81% |
| PYPL240913P00070000 | 2024-09-11 3:58PM EDT | 70.00 | 1.05 | 1.01 | 1.34 | -0.49 | -31.82% | 1,567 | 4,999 | 38.97% |
| PYPL240913P00071000 | 2024-09-11 2:49PM EDT | 71.00 | 1.89 | 1.55 | 1.97 | -0.51 | -21.25% | 602 | 1,739 | 36.23% |
| PYPL240913P00072000 | 2024-09-11 2:46PM EDT | 72.00 | 2.75 | 2.58 | 2.86 | -0.45 | -14.06% | 35 | 1,474 | 40.63% |
| PYPL240913P00073000 | 2024-09-11 9:42AM EDT | 73.00 | 4.28 | 3.55 | 4.65 | +0.02 | +0.47% | 2 | 628 | 65.33% |
| PYPL240913P00074000 | 2024-09-11 3:41PM EDT | 74.00 | 4.40 | 4.05 | 5.60 | -0.82 | -15.71% | 19 | 159 | 56.15% |
| PYPL240913P00075000 | 2024-09-11 10:54AM EDT | 75.00 | 6.99 | 4.55 | 6.25 | -0.41 | -5.54% | 13 | 87 | 94.24% |
| PYPL240913P00076000 | 2024-09-11 10:50AM EDT | 76.00 | 8.10 | 6.50 | 7.65 | +0.80 | +10.96% | 2 | 37 | 92.58% |
| PYPL240913P00077000 | 2024-09-06 9:56AM EDT | 77.00 | 6.14 | 7.50 | 8.70 | 0.00 | - | 4 | 1 | 103.13% |
| PYPL240913P00078000 | 2024-09-09 12:10PM EDT | 78.00 | 8.75 | 8.40 | 9.30 | 0.00 | - | 1 | 4 | 89.84% |
| PYPL240913P00080000 | 2024-09-09 11:12AM EDT | 80.00 | 10.30 | 10.00 | 11.05 | 0.00 | - | 2 | 0 | 123.63% |
| PYPL240913P00084000 | 2024-09-05 9:44AM EDT | 84.00 | 11.10 | 14.20 | 15.70 | 0.00 | - | - | 1 | 142.58% |
| PYPL240913P00090000 | 2024-09-05 9:49AM EDT | 90.00 | 17.60 | 20.05 | 21.60 | 0.00 | - | - | 1 | 161.72% |
