Deutsche Märkte schließen in 3 Stunden 47 Minuten
DAX
18.159,14 +91,23 (+0,50%) Euro Stoxx 50
4.924,49 +39,04 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.772,26 +1.079,58 (+1,78%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628C00035000 | 2024-06-17 10:44AM EDT | 35.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PYPL240628C00040000 | 2024-06-17 10:42AM EDT | 40.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PYPL240628C00045000 | 2024-06-11 11:55AM EDT | 45.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PYPL240628C00050000 | 2024-06-07 2:34PM EDT | 50.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 22 | 5 | 0.00% |
| PYPL240628C00053000 | 2024-06-18 2:11PM EDT | 53.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PYPL240628C00054000 | 2024-06-18 2:11PM EDT | 54.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| PYPL240628C00055000 | 2024-06-18 3:57PM EDT | 55.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 388 | 553 | 0.00% |
| PYPL240628C00056000 | 2024-06-18 9:45AM EDT | 56.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| PYPL240628C00057000 | 2024-06-18 3:47PM EDT | 57.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| PYPL240628C00058000 | 2024-06-18 3:51PM EDT | 58.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 0.00% |
| PYPL240628C00059000 | 2024-06-18 3:44PM EDT | 59.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 810 | 478 | 0.00% |
| PYPL240628C00060000 | 2024-06-18 3:59PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,296 | 1,990 | 3.13% |
| PYPL240628C00061000 | 2024-06-18 3:59PM EDT | 61.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,767 | 1,723 | 6.25% |
| PYPL240628C00062000 | 2024-06-18 3:59PM EDT | 62.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,474 | 3,181 | 6.25% |
| PYPL240628C00063000 | 2024-06-18 3:59PM EDT | 63.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 574 | 982 | 12.50% |
| PYPL240628C00064000 | 2024-06-18 3:54PM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 445 | 1,515 | 12.50% |
| PYPL240628C00065000 | 2024-06-18 3:59PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 630 | 1,603 | 12.50% |
| PYPL240628C00066000 | 2024-06-18 2:41PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 175 | 1,064 | 12.50% |
| PYPL240628C00067000 | 2024-06-18 3:56PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 257 | 779 | 25.00% |
| PYPL240628C00068000 | 2024-06-18 3:46PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 846 | 25.00% |
| PYPL240628C00069000 | 2024-06-18 2:37PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 4,043 | 25.00% |
| PYPL240628C00070000 | 2024-06-18 3:54PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 1,399 | 25.00% |
| PYPL240628C00071000 | 2024-06-18 1:32PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 212 | 430 | 25.00% |
| PYPL240628C00072000 | 2024-06-18 10:51AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 25.00% |
| PYPL240628C00073000 | 2024-06-18 10:42AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 103 | 25.00% |
| PYPL240628C00074000 | 2024-06-18 11:21AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| PYPL240628C00075000 | 2024-06-18 12:24PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 25.00% |
| PYPL240628C00076000 | 2024-06-17 9:57AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| PYPL240628C00077000 | 2024-06-11 10:54AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 105 | 50.00% |
| PYPL240628C00080000 | 2024-06-17 2:52PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 50.00% |
| PYPL240628C00085000 | 2024-06-10 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PYPL240628C00090000 | 2024-06-14 1:06PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| PYPL240628C00095000 | 2024-06-07 11:13AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628P00040000 | 2024-06-12 3:16PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PYPL240628P00050000 | 2024-06-17 3:01PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 25.00% |
| PYPL240628P00051000 | 2024-06-17 11:57AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| PYPL240628P00052000 | 2024-06-18 1:13PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 25.00% |
| PYPL240628P00053000 | 2024-06-18 11:15AM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| PYPL240628P00054000 | 2024-06-18 11:43AM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 12.50% |
| PYPL240628P00055000 | 2024-06-18 3:38PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 134 | 350 | 12.50% |
| PYPL240628P00056000 | 2024-06-18 2:54PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 164 | 476 | 12.50% |
| PYPL240628P00057000 | 2024-06-18 3:57PM EDT | 57.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 142 | 510 | 6.25% |
| PYPL240628P00058000 | 2024-06-18 3:58PM EDT | 58.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 777 | 3,358 | 3.13% |
| PYPL240628P00059000 | 2024-06-18 3:58PM EDT | 59.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 493 | 8,425 | 0.39% |
| PYPL240628P00060000 | 2024-06-18 3:58PM EDT | 60.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 345 | 2,566 | 0.00% |
| PYPL240628P00061000 | 2024-06-18 3:58PM EDT | 61.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 263 | 1,206 | 0.00% |
| PYPL240628P00062000 | 2024-06-18 3:49PM EDT | 62.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 275 | 919 | 0.00% |
| PYPL240628P00063000 | 2024-06-18 3:20PM EDT | 63.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 38 | 585 | 0.00% |
| PYPL240628P00064000 | 2024-06-18 2:01PM EDT | 64.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 26 | 670 | 0.00% |
| PYPL240628P00065000 | 2024-06-18 3:50PM EDT | 65.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 19 | 1,371 | 0.00% |
| PYPL240628P00066000 | 2024-06-18 1:28PM EDT | 66.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| PYPL240628P00067000 | 2024-06-18 1:37PM EDT | 67.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| PYPL240628P00068000 | 2024-06-18 10:35AM EDT | 68.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| PYPL240628P00069000 | 2024-06-18 3:13PM EDT | 69.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| PYPL240628P00070000 | 2024-06-17 3:54PM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 34 | 2 | 0.00% |
| PYPL240628P00071000 | 2024-06-11 12:44PM EDT | 71.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00072000 | 2024-06-12 2:41PM EDT | 72.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240628P00073000 | 2024-06-10 1:29PM EDT | 73.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240628P00077000 | 2024-06-11 10:37AM EDT | 77.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240628P00090000 | 2024-06-14 12:36PM EDT | 90.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240628P00095000 | 2024-06-14 12:36PM EDT | 95.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
