Deutsche Märkte öffnen in 3 Stunden 24 Minuten
Nikkei 225
35.613,32 -778,15 (-2,14%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.731,58 +742,78 (+1,52%) XRP EUR
0,48 +0,00 (+0,41%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913C00070000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.86 | 0.83 | 0.89 | -2.03 | -70.24% | 1,555 | 1,496 | 42.38% |
| PYPL240920C00070000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 1.36 | 1.37 | 1.44 | -1.78 | -56.69% | 1,274 | 12,526 | 38.72% |
| PYPL240927C00070000 | 2024-09-06 3:08PM EDT | 2024-09-27 | 1.65 | 1.73 | 1.86 | -1.78 | -51.90% | 362 | 414 | 37.55% |
| PYPL241004C00070000 | 2024-09-06 3:28PM EDT | 2024-10-04 | 2.08 | 2.04 | 2.20 | -1.81 | -46.53% | 35 | 107 | 36.79% |
| PYPL241011C00070000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 2.41 | 2.27 | 2.57 | -1.79 | -42.62% | 106 | 40 | 37.16% |
| PYPL241018C00070000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 2.65 | 2.68 | 2.78 | -1.70 | -39.08% | 1,526 | 7,330 | 36.06% |
| PYPL241025C00070000 | 2024-09-06 3:54PM EDT | 2024-10-25 | 2.94 | 2.87 | 4.10 | +2.94 | - | 28 | 4 | 46.66% |
| PYPL241115C00070000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 4.60 | 4.65 | 4.75 | -2.12 | -31.55% | 203 | 7,663 | 44.28% |
| PYPL241220C00070000 | 2024-09-06 3:47PM EDT | 2024-12-20 | 5.56 | 5.55 | 5.65 | -2.09 | -27.32% | 111 | 4,350 | 42.14% |
| PYPL250117C00070000 | 2024-09-06 3:57PM EDT | 2025-01-17 | 6.15 | 6.20 | 6.30 | -2.15 | -25.90% | 635 | 13,086 | 41.31% |
| PYPL250321C00070000 | 2024-09-06 3:12PM EDT | 2025-03-21 | 7.90 | 7.85 | 8.00 | -2.17 | -21.55% | 34 | 3,381 | 42.46% |
| PYPL250417C00070000 | 2024-09-06 11:24AM EDT | 2025-04-17 | 8.67 | 8.35 | 8.70 | -1.51 | -14.83% | 11 | 137 | 43.08% |
| PYPL250620C00070000 | 2024-09-06 3:31PM EDT | 2025-06-20 | 9.75 | 9.65 | 10.20 | -2.00 | -17.02% | 11 | 2,502 | 44.17% |
| PYPL250815C00070000 | 2024-09-06 3:58PM EDT | 2025-08-15 | 10.90 | 10.80 | 11.45 | -1.88 | -14.71% | 7 | 68 | 45.15% |
| PYPL251219C00070000 | 2024-09-06 11:48AM EDT | 2025-12-19 | 13.25 | 12.80 | 13.20 | -1.93 | -12.71% | 23 | 3,618 | 44.32% |
| PYPL260116C00070000 | 2024-09-06 3:28PM EDT | 2026-01-16 | 13.40 | 13.20 | 15.45 | -1.97 | -12.82% | 43 | 2,936 | 50.29% |
| PYPL260618C00070000 | 2024-09-06 3:32PM EDT | 2026-06-18 | 15.59 | 15.20 | 15.75 | -2.31 | -12.91% | 13 | 588 | 44.80% |
| PYPL261218C00070000 | 2024-09-06 12:29PM EDT | 2026-12-18 | 18.00 | 17.65 | 20.50 | -2.20 | -10.89% | 8 | 595 | 51.62% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240913P00070000 | 2024-09-06 3:57PM EDT | 2024-09-13 | 2.01 | 1.86 | 1.95 | +1.40 | +229.51% | 993 | 565 | 40.77% |
| PYPL240920P00070000 | 2024-09-06 3:54PM EDT | 2024-09-20 | 2.41 | 2.32 | 2.50 | +1.42 | +143.43% | 424 | 3,039 | 37.70% |
| PYPL240927P00070000 | 2024-09-06 2:38PM EDT | 2024-09-27 | 2.77 | 2.54 | 2.84 | +1.49 | +116.41% | 226 | 270 | 35.47% |
| PYPL241004P00070000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 2.95 | 2.87 | 3.05 | +1.47 | +99.32% | 28 | 117 | 33.23% |
| PYPL241011P00070000 | 2024-09-06 11:19AM EDT | 2024-10-11 | 3.00 | 3.05 | 3.35 | +1.25 | +71.43% | 1 | 16 | 33.15% |
| PYPL241018P00070000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 3.41 | 3.40 | 3.50 | +1.47 | +75.77% | 1,201 | 4,151 | 31.76% |
| PYPL241025P00070000 | 2024-09-06 3:50PM EDT | 2024-10-25 | 3.82 | 3.45 | 4.40 | +3.82 | - | 11 | 0 | 38.45% |
| PYPL241115P00070000 | 2024-09-06 2:45PM EDT | 2024-11-15 | 5.20 | 5.05 | 5.20 | +1.47 | +39.41% | 91 | 3,099 | 38.72% |
| PYPL241220P00070000 | 2024-09-06 3:02PM EDT | 2024-12-20 | 5.78 | 5.65 | 5.80 | +1.13 | +24.30% | 27 | 1,164 | 35.57% |
| PYPL250117P00070000 | 2024-09-06 2:47PM EDT | 2025-01-17 | 6.20 | 6.05 | 6.20 | +1.45 | +30.53% | 20 | 6,902 | 33.97% |
| PYPL250321P00070000 | 2024-09-06 3:04PM EDT | 2025-03-21 | 7.40 | 7.30 | 7.45 | +1.40 | +23.33% | 5 | 993 | 34.17% |
| PYPL250417P00070000 | 2024-09-03 3:35PM EDT | 2025-04-17 | 6.25 | 7.60 | 7.80 | 0.00 | - | 1 | 29 | 33.66% |
| PYPL250620P00070000 | 2024-09-06 1:45PM EDT | 2025-06-20 | 8.46 | 8.40 | 8.75 | +1.56 | +22.61% | 4 | 3,018 | 33.56% |
| PYPL250815P00070000 | 2024-09-05 3:51PM EDT | 2025-08-15 | 8.00 | 9.25 | 9.55 | 0.00 | - | 3 | 104 | 33.72% |
| PYPL251219P00070000 | 2024-09-05 11:43AM EDT | 2025-12-19 | 9.40 | 10.50 | 10.90 | 0.00 | - | 25 | 1,315 | 33.19% |
| PYPL260116P00070000 | 2024-09-06 12:26PM EDT | 2026-01-16 | 10.84 | 10.75 | 11.05 | +1.95 | +21.93% | 3 | 441 | 32.72% |
| PYPL260618P00070000 | 2024-09-06 10:35AM EDT | 2026-06-18 | 11.82 | 11.55 | 12.65 | +1.14 | +10.67% | 1 | 1,448 | 33.03% |
| PYPL261218P00070000 | 2024-09-06 11:30AM EDT | 2026-12-18 | 13.44 | 13.15 | 14.10 | +0.97 | +7.78% | 3 | 1,443 | 32.74% |
