Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
18.160,39 +92,48 (+0,51%) Euro Stoxx 50
4.925,10 +39,65 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,50 +4,60 (+0,20%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.897,98 +908,97 (+1,49%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240712C00035000 | 2024-06-13 12:27PM EDT | 35.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL240712C00053000 | 2024-05-30 11:16AM EDT | 53.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL240712C00056000 | 2024-06-04 2:41PM EDT | 56.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL240712C00057000 | 2024-06-18 3:15PM EDT | 57.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PYPL240712C00058000 | 2024-06-06 1:47PM EDT | 58.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PYPL240712C00059000 | 2024-06-18 3:59PM EDT | 59.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 116 | 121 | 0.00% |
| PYPL240712C00060000 | 2024-06-18 3:44PM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 166 | 172 | 1.56% |
| PYPL240712C00061000 | 2024-06-18 3:53PM EDT | 61.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 48 | 140 | 3.13% |
| PYPL240712C00062000 | 2024-06-18 3:59PM EDT | 62.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 386 | 362 | 6.25% |
| PYPL240712C00063000 | 2024-06-18 3:58PM EDT | 63.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 265 | 6.25% |
| PYPL240712C00064000 | 2024-06-18 3:54PM EDT | 64.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 124 | 930 | 6.25% |
| PYPL240712C00065000 | 2024-06-18 3:57PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 59 | 372 | 12.50% |
| PYPL240712C00066000 | 2024-06-18 3:43PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 317 | 12.50% |
| PYPL240712C00067000 | 2024-06-18 1:32PM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 300 | 12.50% |
| PYPL240712C00068000 | 2024-06-18 2:22PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 328 | 12.50% |
| PYPL240712C00069000 | 2024-06-18 2:53PM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 68 | 175 | 12.50% |
| PYPL240712C00070000 | 2024-06-18 3:57PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 146 | 498 | 12.50% |
| PYPL240712C00071000 | 2024-06-18 3:57PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 12.50% |
| PYPL240712C00072000 | 2024-06-18 11:34AM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 226 | 25.00% |
| PYPL240712C00073000 | 2024-06-18 11:02AM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| PYPL240712C00074000 | 2024-06-17 9:47AM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| PYPL240712C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,908 | 25.00% |
| PYPL240712C00080000 | 2024-06-18 3:43PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 217 | 25.00% |
| PYPL240712C00085000 | 2024-06-06 10:34AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PYPL240712C00090000 | 2024-06-10 12:12PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240712P00035000 | 2024-06-17 3:31PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| PYPL240712P00045000 | 2024-06-18 2:31PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 40 | 25.00% |
| PYPL240712P00050000 | 2024-06-18 1:26PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| PYPL240712P00051000 | 2024-06-17 2:25PM EDT | 51.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| PYPL240712P00052000 | 2024-06-14 12:22PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| PYPL240712P00053000 | 2024-06-18 3:00PM EDT | 53.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
| PYPL240712P00054000 | 2024-06-18 3:00PM EDT | 54.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 103 | 171 | 6.25% |
| PYPL240712P00055000 | 2024-06-18 3:59PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 240 | 6.25% |
| PYPL240712P00056000 | 2024-06-18 3:11PM EDT | 56.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 6.25% |
| PYPL240712P00057000 | 2024-06-18 3:07PM EDT | 57.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 56 | 190 | 3.13% |
| PYPL240712P00058000 | 2024-06-18 3:48PM EDT | 58.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 106 | 7,232 | 1.56% |
| PYPL240712P00059000 | 2024-06-18 3:58PM EDT | 59.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 76 | 560 | 0.39% |
| PYPL240712P00060000 | 2024-06-18 3:58PM EDT | 60.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 88 | 568 | 0.00% |
| PYPL240712P00061000 | 2024-06-18 3:13PM EDT | 61.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 29 | 171 | 0.00% |
| PYPL240712P00062000 | 2024-06-18 3:23PM EDT | 62.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 51 | 889 | 0.00% |
| PYPL240712P00063000 | 2024-06-18 3:33PM EDT | 63.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 155 | 145 | 0.00% |
| PYPL240712P00064000 | 2024-06-18 1:40PM EDT | 64.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| PYPL240712P00065000 | 2024-06-18 1:42PM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| PYPL240712P00066000 | 2024-06-17 2:26PM EDT | 66.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| PYPL240712P00067000 | 2024-06-11 3:07PM EDT | 67.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 29 | 42 | 0.00% |
| PYPL240712P00068000 | 2024-06-17 11:21AM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PYPL240712P00069000 | 2024-06-13 9:39AM EDT | 69.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240712P00070000 | 2024-06-13 12:10PM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL240712P00071000 | 2024-06-07 1:50PM EDT | 71.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PYPL240712P00072000 | 2024-06-07 2:07PM EDT | 72.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PYPL240712P00073000 | 2024-06-12 12:24PM EDT | 73.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240712P00075000 | 2024-06-18 3:13PM EDT | 75.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| PYPL240712P00080000 | 2024-06-07 9:30AM EDT | 80.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240712P00085000 | 2024-06-06 11:16AM EDT | 85.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240712P00090000 | 2024-06-06 9:44AM EDT | 90.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
