Deutsche Märkte schließen in 3 Stunden 50 Minuten
DAX
18.150,19 +82,28 (+0,46%) Euro Stoxx 50
4.922,33 +36,88 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,60 +6,70 (+0,29%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.786,38 +1.048,81 (+1,73%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00045000 | 2024-06-12 10:05AM EDT | 45.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL240705C00049000 | 2024-06-07 10:02AM EDT | 49.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL240705C00050000 | 2024-06-06 2:51PM EDT | 50.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PYPL240705C00053000 | 2024-06-17 2:27PM EDT | 53.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PYPL240705C00055000 | 2024-06-17 10:47AM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL240705C00056000 | 2024-06-18 10:45AM EDT | 56.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PYPL240705C00057000 | 2024-06-18 12:54PM EDT | 57.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| PYPL240705C00058000 | 2024-06-18 12:37PM EDT | 58.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PYPL240705C00059000 | 2024-06-18 3:59PM EDT | 59.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 242 | 224 | 0.00% |
| PYPL240705C00060000 | 2024-06-18 3:58PM EDT | 60.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 305 | 510 | 1.56% |
| PYPL240705C00061000 | 2024-06-18 3:58PM EDT | 61.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 242 | 476 | 3.13% |
| PYPL240705C00062000 | 2024-06-18 3:57PM EDT | 62.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 99 | 373 | 6.25% |
| PYPL240705C00063000 | 2024-06-18 3:57PM EDT | 63.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 206 | 1,026 | 6.25% |
| PYPL240705C00064000 | 2024-06-18 3:29PM EDT | 64.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 107 | 540 | 12.50% |
| PYPL240705C00065000 | 2024-06-18 3:58PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 94 | 1,147 | 12.50% |
| PYPL240705C00066000 | 2024-06-18 3:58PM EDT | 66.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 72 | 742 | 12.50% |
| PYPL240705C00067000 | 2024-06-18 3:59PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 206 | 473 | 12.50% |
| PYPL240705C00068000 | 2024-06-18 3:48PM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,836 | 1,821 | 12.50% |
| PYPL240705C00069000 | 2024-06-18 3:49PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 163 | 12.50% |
| PYPL240705C00070000 | 2024-06-18 3:59PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 587 | 25.00% |
| PYPL240705C00071000 | 2024-06-17 10:37AM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 25.00% |
| PYPL240705C00072000 | 2024-06-18 10:43AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 25.00% |
| PYPL240705C00073000 | 2024-06-17 11:03AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 25.00% |
| PYPL240705C00074000 | 2024-06-18 2:26PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 25.00% |
| PYPL240705C00075000 | 2024-06-18 10:40AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 25.00% |
| PYPL240705C00080000 | 2024-06-17 10:32AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| PYPL240705C00085000 | 2024-06-14 3:13PM EDT | 85.00 | 0.13 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00035000 | 2024-06-11 10:37AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| PYPL240705P00045000 | 2024-06-07 3:54PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| PYPL240705P00050000 | 2024-06-17 11:06AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| PYPL240705P00051000 | 2024-06-18 2:13PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| PYPL240705P00052000 | 2024-06-17 2:43PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
| PYPL240705P00053000 | 2024-06-18 1:58PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| PYPL240705P00054000 | 2024-06-18 12:11PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| PYPL240705P00055000 | 2024-06-18 2:43PM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 176 | 6.25% |
| PYPL240705P00056000 | 2024-06-18 3:54PM EDT | 56.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 48 | 123 | 6.25% |
| PYPL240705P00057000 | 2024-06-18 3:59PM EDT | 57.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 251 | 526 | 6.25% |
| PYPL240705P00058000 | 2024-06-18 2:43PM EDT | 58.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 60 | 1,172 | 3.13% |
| PYPL240705P00059000 | 2024-06-18 3:21PM EDT | 59.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 126 | 325 | 0.39% |
| PYPL240705P00060000 | 2024-06-18 3:57PM EDT | 60.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 435 | 499 | 0.00% |
| PYPL240705P00061000 | 2024-06-18 3:53PM EDT | 61.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 433 | 0.00% |
| PYPL240705P00062000 | 2024-06-18 3:55PM EDT | 62.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 242 | 236 | 0.00% |
| PYPL240705P00063000 | 2024-06-18 3:31PM EDT | 63.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| PYPL240705P00064000 | 2024-06-18 3:59PM EDT | 64.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 0.00% |
| PYPL240705P00065000 | 2024-06-18 3:47PM EDT | 65.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 11 | 380 | 0.00% |
| PYPL240705P00066000 | 2024-06-18 2:15PM EDT | 66.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| PYPL240705P00067000 | 2024-06-18 3:11PM EDT | 67.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 0.00% |
| PYPL240705P00068000 | 2024-06-18 9:31AM EDT | 68.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL240705P00069000 | 2024-06-13 3:37PM EDT | 69.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL240705P00070000 | 2024-06-17 11:13AM EDT | 70.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL240705P00072000 | 2024-06-12 11:45AM EDT | 72.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240705P00073000 | 2024-06-07 11:18AM EDT | 73.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240705P00080000 | 2024-06-10 9:37AM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
