Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.150,50 +82,59 (+0,46%) Euro Stoxx 50
4.922,15 +36,70 (+0,75%) 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
61.692,37 +981,17 (+1,62%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241220C00030000 | 2024-06-17 1:09PM EDT | 30.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PYPL241220C00032500 | 2024-05-29 9:58AM EDT | 32.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PYPL241220C00035000 | 2024-05-22 10:07AM EDT | 35.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PYPL241220C00037500 | 2024-06-14 2:00PM EDT | 37.50 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL241220C00040000 | 2024-06-17 2:26PM EDT | 40.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| PYPL241220C00042500 | 2024-06-03 11:09AM EDT | 42.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PYPL241220C00045000 | 2024-06-14 10:54AM EDT | 45.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 15 | 80 | 0.00% |
| PYPL241220C00047500 | 2024-06-10 3:06PM EDT | 47.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| PYPL241220C00050000 | 2024-06-18 10:11AM EDT | 50.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 0.00% |
| PYPL241220C00052500 | 2024-06-18 3:45PM EDT | 52.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,217 | 0.00% |
| PYPL241220C00055000 | 2024-06-18 1:45PM EDT | 55.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 0.00% |
| PYPL241220C00057500 | 2024-06-18 2:18PM EDT | 57.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 0.00% |
| PYPL241220C00060000 | 2024-06-18 2:30PM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 17 | 965 | 0.78% |
| PYPL241220C00062500 | 2024-06-18 3:11PM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 843 | 1.56% |
| PYPL241220C00065000 | 2024-06-18 3:56PM EDT | 65.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 58 | 2,392 | 3.13% |
| PYPL241220C00067500 | 2024-06-18 3:58PM EDT | 67.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 29 | 1,116 | 3.13% |
| PYPL241220C00070000 | 2024-06-18 3:59PM EDT | 70.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 51 | 3,519 | 6.25% |
| PYPL241220C00072500 | 2024-06-18 3:14PM EDT | 72.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 82 | 982 | 6.25% |
| PYPL241220C00075000 | 2024-06-18 3:55PM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 83 | 1,994 | 6.25% |
| PYPL241220C00080000 | 2024-06-18 2:19PM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 19 | 1,757 | 12.50% |
| PYPL241220C00085000 | 2024-06-18 3:55PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 2,961 | 12.50% |
| PYPL241220C00090000 | 2024-06-18 3:35PM EDT | 90.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 1,957 | 12.50% |
| PYPL241220C00095000 | 2024-06-18 3:12PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 4,572 | 12.50% |
| PYPL241220C00100000 | 2024-06-18 3:55PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 73 | 1,045 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL241220P00030000 | 2024-06-18 3:13PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| PYPL241220P00032500 | 2024-06-18 1:41PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 726 | 25.00% |
| PYPL241220P00035000 | 2024-06-18 1:42PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 12.50% |
| PYPL241220P00037500 | 2024-06-18 1:42PM EDT | 37.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 261 | 12.50% |
| PYPL241220P00040000 | 2024-06-18 2:46PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 12.50% |
| PYPL241220P00042500 | 2024-06-18 3:13PM EDT | 42.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 911 | 12.50% |
| PYPL241220P00045000 | 2024-06-18 3:37PM EDT | 45.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 7 | 1,345 | 6.25% |
| PYPL241220P00047500 | 2024-06-18 11:42AM EDT | 47.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 400 | 599 | 6.25% |
| PYPL241220P00050000 | 2024-06-18 3:15PM EDT | 50.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 30 | 1,221 | 6.25% |
| PYPL241220P00052500 | 2024-06-18 3:58PM EDT | 52.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2,353 | 3.13% |
| PYPL241220P00055000 | 2024-06-18 3:07PM EDT | 55.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 219 | 2,414 | 3.13% |
| PYPL241220P00057500 | 2024-06-18 3:56PM EDT | 57.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 76 | 3,048 | 0.78% |
| PYPL241220P00060000 | 2024-06-18 3:48PM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 106 | 2,956 | 0.00% |
| PYPL241220P00062500 | 2024-06-18 2:36PM EDT | 62.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 26 | 5,070 | 0.00% |
| PYPL241220P00065000 | 2024-06-18 2:04PM EDT | 65.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 4 | 2,253 | 0.00% |
| PYPL241220P00067500 | 2024-06-18 12:33PM EDT | 67.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| PYPL241220P00070000 | 2024-06-18 12:25PM EDT | 70.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 5 | 738 | 0.00% |
| PYPL241220P00072500 | 2024-06-13 10:31AM EDT | 72.50 | 12.24 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| PYPL241220P00075000 | 2024-06-14 1:59PM EDT | 75.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 42 | 693 | 0.00% |
| PYPL241220P00080000 | 2024-06-17 9:46AM EDT | 80.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 16 | 241 | 0.00% |
| PYPL241220P00085000 | 2024-06-12 11:02AM EDT | 85.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| PYPL241220P00090000 | 2024-06-06 12:18PM EDT | 90.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| PYPL241220P00095000 | 2024-05-08 2:59PM EDT | 95.00 | 30.65 | 26.85 | 28.65 | 0.00 | - | 71 | 0 | 0.00% |
| PYPL241220P00100000 | 2024-05-16 3:03PM EDT | 100.00 | 36.01 | 38.75 | 40.25 | 0.00 | - | 60 | 0 | 0.00% |
