Deutsche Märkte schließen in 3 Stunden 26 Minuten
DAX
18.150,49 +82,58 (+0,46%) Euro Stoxx 50
4.921,57 +36,12 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,00 +6,10 (+0,26%) EUR/USD
1,0719 -0,0029 (-0,27%) Bitcoin EUR
61.709,62 +868,51 (+1,43%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-06-18 3:52PM EDT | 27.50 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| PYPL250117C00030000 | 2024-06-18 12:31PM EDT | 30.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| PYPL250117C00032500 | 2024-06-17 1:51PM EDT | 32.50 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 0.00% |
| PYPL250117C00035000 | 2024-06-17 2:07PM EDT | 35.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.00% |
| PYPL250117C00037500 | 2024-05-09 2:01PM EDT | 37.50 | 28.24 | 30.95 | 31.80 | 0.00 | - | 1 | 471 | 134.45% |
| PYPL250117C00040000 | 2024-06-18 10:36AM EDT | 40.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,490 | 0.00% |
| PYPL250117C00042500 | 2024-06-11 10:16AM EDT | 42.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 0.00% |
| PYPL250117C00045000 | 2024-06-18 2:50PM EDT | 45.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 9 | 596 | 0.00% |
| PYPL250117C00047500 | 2024-06-18 1:02PM EDT | 47.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 770 | 0.00% |
| PYPL250117C00050000 | 2024-06-18 3:50PM EDT | 50.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 223 | 5,222 | 0.00% |
| PYPL250117C00052500 | 2024-06-18 1:31PM EDT | 52.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 23 | 2,311 | 0.00% |
| PYPL250117C00055000 | 2024-06-18 3:02PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 3,341 | 0.00% |
| PYPL250117C00057500 | 2024-06-18 2:27PM EDT | 57.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 2,927 | 0.00% |
| PYPL250117C00060000 | 2024-06-18 3:54PM EDT | 60.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 159 | 10,883 | 0.78% |
| PYPL250117C00062500 | 2024-06-18 3:42PM EDT | 62.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 82 | 5,862 | 1.56% |
| PYPL250117C00065000 | 2024-06-18 3:30PM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 116 | 9,811 | 3.13% |
| PYPL250117C00067500 | 2024-06-18 2:11PM EDT | 67.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 88 | 4,418 | 3.13% |
| PYPL250117C00070000 | 2024-06-18 3:58PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 466 | 12,998 | 6.25% |
| PYPL250117C00072500 | 2024-06-18 3:58PM EDT | 72.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 63 | 6,737 | 6.25% |
| PYPL250117C00075000 | 2024-06-18 3:58PM EDT | 75.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 131 | 14,858 | 6.25% |
| PYPL250117C00077500 | 2024-06-18 1:33PM EDT | 77.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 5,111 | 6.25% |
| PYPL250117C00080000 | 2024-06-18 3:58PM EDT | 80.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 268 | 19,323 | 6.25% |
| PYPL250117C00082500 | 2024-06-18 1:13PM EDT | 82.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 9,644 | 12.50% |
| PYPL250117C00085000 | 2024-06-18 3:58PM EDT | 85.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 72 | 11,448 | 12.50% |
| PYPL250117C00087500 | 2024-06-18 3:59PM EDT | 87.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 84 | 8,194 | 12.50% |
| PYPL250117C00090000 | 2024-06-18 3:57PM EDT | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 56 | 10,244 | 12.50% |
| PYPL250117C00092500 | 2024-06-18 2:01PM EDT | 92.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 18 | 6,641 | 12.50% |
| PYPL250117C00095000 | 2024-06-18 3:57PM EDT | 95.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 9,477 | 12.50% |
| PYPL250117C00097500 | 2024-06-18 2:52PM EDT | 97.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 2,938 | 12.50% |
| PYPL250117C00100000 | 2024-06-18 3:59PM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 363 | 48,543 | 12.50% |
| PYPL250117C00105000 | 2024-06-18 2:24PM EDT | 105.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 9 | 7,453 | 12.50% |
| PYPL250117C00110000 | 2024-06-18 2:24PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 11,851 | 12.50% |
| PYPL250117C00115000 | 2024-06-18 11:57AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 13,665 | 25.00% |
| PYPL250117C00120000 | 2024-06-18 3:56PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 106 | 19,608 | 25.00% |
| PYPL250117C00125000 | 2024-06-18 10:34AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 6,341 | 25.00% |
| PYPL250117C00130000 | 2024-06-18 12:51PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 7,258 | 25.00% |
| PYPL250117C00135000 | 2024-06-18 10:39AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 10,988 | 25.00% |
| PYPL250117C00140000 | 2024-06-18 3:21PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 645 | 164,877 | 25.00% |
| PYPL250117C00145000 | 2024-06-18 3:54PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 95,656 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-06-17 12:46PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,524 | 25.00% |
| PYPL250117P00030000 | 2024-06-18 1:43PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5,033 | 25.00% |
| PYPL250117P00032500 | 2024-06-18 1:43PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 945 | 12.50% |
| PYPL250117P00035000 | 2024-06-18 12:53PM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 3,566 | 12.50% |
| PYPL250117P00037500 | 2024-06-17 2:05PM EDT | 37.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5,308 | 12.50% |
| PYPL250117P00040000 | 2024-06-18 3:49PM EDT | 40.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 7,432 | 12.50% |
| PYPL250117P00042500 | 2024-06-18 10:29AM EDT | 42.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 4,849 | 12.50% |
| PYPL250117P00045000 | 2024-06-18 2:25PM EDT | 45.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 13,290 | 6.25% |
| PYPL250117P00047500 | 2024-06-18 1:36PM EDT | 47.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 4,345 | 6.25% |
| PYPL250117P00050000 | 2024-06-18 3:28PM EDT | 50.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 69 | 15,185 | 6.25% |
| PYPL250117P00052500 | 2024-06-18 1:23PM EDT | 52.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,893 | 3.13% |
| PYPL250117P00055000 | 2024-06-18 3:31PM EDT | 55.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 713 | 7,699 | 3.13% |
| PYPL250117P00057500 | 2024-06-18 3:46PM EDT | 57.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 53 | 3,528 | 0.78% |
| PYPL250117P00060000 | 2024-06-18 3:11PM EDT | 60.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 328 | 14,149 | 0.00% |
| PYPL250117P00062500 | 2024-06-18 1:59PM EDT | 62.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5,321 | 0.00% |
| PYPL250117P00065000 | 2024-06-18 3:46PM EDT | 65.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 16 | 10,500 | 0.00% |
| PYPL250117P00067500 | 2024-06-17 11:14AM EDT | 67.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,217 | 0.00% |
| PYPL250117P00070000 | 2024-06-18 10:34AM EDT | 70.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 10 | 7,574 | 0.00% |
| PYPL250117P00072500 | 2024-06-18 1:57PM EDT | 72.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,441 | 0.00% |
| PYPL250117P00075000 | 2024-06-18 1:55PM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 503 | 8,496 | 0.00% |
| PYPL250117P00077500 | 2024-06-18 10:23AM EDT | 77.50 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,985 | 0.00% |
| PYPL250117P00080000 | 2024-06-18 1:46PM EDT | 80.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4,601 | 0.00% |
| PYPL250117P00082500 | 2024-06-14 11:55AM EDT | 82.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,244 | 0.00% |
| PYPL250117P00085000 | 2024-06-18 2:25PM EDT | 85.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,118 | 0.00% |
| PYPL250117P00087500 | 2024-05-31 11:54AM EDT | 87.50 | 25.49 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| PYPL250117P00090000 | 2024-06-06 1:24PM EDT | 90.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PYPL250117P00092500 | 2024-05-08 12:12PM EDT | 92.50 | 28.23 | 24.80 | 25.50 | 0.00 | - | 2 | 1 | 0.00% |
| PYPL250117P00095000 | 2024-06-06 11:15AM EDT | 95.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 35.80 | 37.25 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00100000 | 2024-05-31 2:55PM EDT | 100.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PYPL250117P00105000 | 2024-05-21 9:42AM EDT | 105.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250117P00115000 | 2024-06-04 2:41PM EDT | 115.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL250117P00135000 | 2024-06-18 9:56AM EDT | 135.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00140000 | 2024-06-13 3:50PM EDT | 140.00 | 77.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL250117P00145000 | 2024-06-13 3:50PM EDT | 145.00 | 82.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
