Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.158,64 +90,73 (+0,50%) Euro Stoxx 50
4.924,60 +39,15 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0720 -0,0028 (-0,26%) Bitcoin EUR
61.699,85 +946,18 (+1,56%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920C00030000 | 2024-06-14 12:31PM EDT | 30.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| PYPL240920C00032500 | 2024-03-28 12:14PM EDT | 32.50 | 35.60 | 33.85 | 34.85 | 0.00 | - | 1 | 3 | 210.28% |
| PYPL240920C00035000 | 2024-06-12 3:27PM EDT | 35.00 | 28.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL240920C00037500 | 2024-04-26 3:32PM EDT | 37.50 | 29.73 | 24.75 | 25.10 | 0.00 | - | 1 | 19 | 115.14% |
| PYPL240920C00040000 | 2024-06-17 10:18AM EDT | 40.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PYPL240920C00042500 | 2024-06-05 3:33PM EDT | 42.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| PYPL240920C00045000 | 2024-06-17 3:41PM EDT | 45.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| PYPL240920C00047500 | 2024-06-14 9:52AM EDT | 47.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| PYPL240920C00050000 | 2024-06-18 10:31AM EDT | 50.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 13 | 646 | 0.00% |
| PYPL240920C00052500 | 2024-06-17 11:28AM EDT | 52.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| PYPL240920C00055000 | 2024-06-18 3:40PM EDT | 55.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 0.00% |
| PYPL240920C00057500 | 2024-06-18 3:11PM EDT | 57.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 36 | 823 | 0.00% |
| PYPL240920C00060000 | 2024-06-18 3:58PM EDT | 60.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 105 | 1,534 | 0.78% |
| PYPL240920C00062500 | 2024-06-18 3:48PM EDT | 62.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 96 | 2,640 | 3.13% |
| PYPL240920C00065000 | 2024-06-18 3:58PM EDT | 65.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 552 | 8,866 | 6.25% |
| PYPL240920C00067500 | 2024-06-18 3:54PM EDT | 67.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 103 | 5,772 | 6.25% |
| PYPL240920C00070000 | 2024-06-18 3:58PM EDT | 70.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,223 | 6,331 | 6.25% |
| PYPL240920C00072500 | 2024-06-18 3:46PM EDT | 72.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 2,008 | 12.50% |
| PYPL240920C00075000 | 2024-06-18 3:58PM EDT | 75.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 134 | 3,504 | 12.50% |
| PYPL240920C00080000 | 2024-06-18 2:40PM EDT | 80.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 69 | 5,506 | 12.50% |
| PYPL240920C00085000 | 2024-06-18 3:17PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 6,795 | 12.50% |
| PYPL240920C00090000 | 2024-06-18 2:44PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 2,630 | 12.50% |
| PYPL240920C00095000 | 2024-06-18 2:47PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 84 | 4,481 | 25.00% |
| PYPL240920C00100000 | 2024-06-18 2:44PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 1,238 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240920P00030000 | 2024-06-18 12:44PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 700 | 25.00% |
| PYPL240920P00032500 | 2024-05-03 11:32AM EDT | 32.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 60 | 119 | 56.45% |
| PYPL240920P00035000 | 2024-06-03 2:46PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 6,302 | 25.00% |
| PYPL240920P00037500 | 2024-06-13 11:47AM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 25.00% |
| PYPL240920P00040000 | 2024-06-18 2:54PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,460 | 12.50% |
| PYPL240920P00042500 | 2024-06-13 10:44AM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 12.50% |
| PYPL240920P00045000 | 2024-06-17 11:59AM EDT | 45.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 4,733 | 12.50% |
| PYPL240920P00047500 | 2024-06-18 2:33PM EDT | 47.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 1,592 | 12.50% |
| PYPL240920P00050000 | 2024-06-18 3:58PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 170 | 2,702 | 6.25% |
| PYPL240920P00052500 | 2024-06-18 3:59PM EDT | 52.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 27 | 2,796 | 6.25% |
| PYPL240920P00055000 | 2024-06-18 3:07PM EDT | 55.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 46 | 5,233 | 3.13% |
| PYPL240920P00057500 | 2024-06-18 2:33PM EDT | 57.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 26 | 5,704 | 1.56% |
| PYPL240920P00060000 | 2024-06-18 2:03PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 147 | 5,748 | 0.00% |
| PYPL240920P00062500 | 2024-06-18 3:48PM EDT | 62.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,818 | 0.00% |
| PYPL240920P00065000 | 2024-06-18 3:21PM EDT | 65.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5,865 | 0.00% |
| PYPL240920P00067500 | 2024-06-18 10:46AM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 0.00% |
| PYPL240920P00070000 | 2024-06-18 11:57AM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 0.00% |
| PYPL240920P00072500 | 2024-06-17 10:31AM EDT | 72.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 22 | 369 | 0.00% |
| PYPL240920P00075000 | 2024-06-18 1:57PM EDT | 75.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| PYPL240920P00080000 | 2024-06-18 3:50PM EDT | 80.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| PYPL240920P00085000 | 2024-06-13 2:16PM EDT | 85.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 49 | 27 | 0.00% |
| PYPL240920P00090000 | 2024-05-13 10:04AM EDT | 90.00 | 25.80 | 26.30 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240920P00095000 | 2024-06-06 11:17AM EDT | 95.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240920P00100000 | 2024-05-30 3:44PM EDT | 100.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
