Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.155,83 +87,92 (+0,49%) Euro Stoxx 50
4.924,33 +38,88 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,50 +7,60 (+0,32%) EUR/USD
1,0723 -0,0025 (-0,24%) Bitcoin EUR
61.692,52 +954,85 (+1,57%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250321C00037500 | 2024-04-24 10:25AM EDT | 37.50 | 30.00 | 26.15 | 27.45 | 0.00 | - | 9 | 33 | 82.50% |
| PYPL250321C00040000 | 2024-06-14 2:39PM EDT | 40.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PYPL250321C00042500 | 2024-05-28 3:32PM EDT | 42.50 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PYPL250321C00045000 | 2024-06-17 3:16PM EDT | 45.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| PYPL250321C00047500 | 2024-06-17 10:44AM EDT | 47.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| PYPL250321C00050000 | 2024-06-14 1:45PM EDT | 50.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| PYPL250321C00055000 | 2024-06-18 3:07PM EDT | 55.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9,252 | 0.00% |
| PYPL250321C00057500 | 2024-06-18 1:39PM EDT | 57.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 17 | 138 | 0.00% |
| PYPL250321C00060000 | 2024-06-18 1:36PM EDT | 60.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 32 | 105 | 0.39% |
| PYPL250321C00062500 | 2024-06-17 3:39PM EDT | 62.50 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 1.56% |
| PYPL250321C00065000 | 2024-06-18 10:57AM EDT | 65.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 10 | 419 | 3.13% |
| PYPL250321C00067500 | 2024-06-18 9:32AM EDT | 67.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 924 | 3.13% |
| PYPL250321C00070000 | 2024-06-18 10:57AM EDT | 70.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 13 | 1,719 | 6.25% |
| PYPL250321C00072500 | 2024-06-17 3:44PM EDT | 72.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 528 | 6.25% |
| PYPL250321C00075000 | 2024-06-18 3:07PM EDT | 75.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 20 | 1,276 | 6.25% |
| PYPL250321C00080000 | 2024-06-18 3:57PM EDT | 80.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 21 | 2,699 | 6.25% |
| PYPL250321C00085000 | 2024-06-18 1:02PM EDT | 85.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 12.50% |
| PYPL250321C00090000 | 2024-06-18 3:58PM EDT | 90.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 12.50% |
| PYPL250321C00095000 | 2024-06-18 3:00PM EDT | 95.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 8 | 751 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250321P00035000 | 2024-06-18 3:02PM EDT | 35.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| PYPL250321P00037500 | 2024-06-18 12:16PM EDT | 37.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 36 | 108 | 12.50% |
| PYPL250321P00040000 | 2024-06-18 3:58PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 368 | 12.50% |
| PYPL250321P00042500 | 2024-06-17 3:21PM EDT | 42.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 6.25% |
| PYPL250321P00045000 | 2024-06-18 2:26PM EDT | 45.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 55 | 817 | 6.25% |
| PYPL250321P00047500 | 2024-06-18 11:57AM EDT | 47.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 177 | 6.25% |
| PYPL250321P00050000 | 2024-06-17 1:59PM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 50 | 2,214 | 6.25% |
| PYPL250321P00055000 | 2024-06-18 2:38PM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,188 | 1.56% |
| PYPL250321P00057500 | 2024-06-18 3:52PM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 587 | 0.78% |
| PYPL250321P00060000 | 2024-06-18 1:29PM EDT | 60.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 2,174 | 0.00% |
| PYPL250321P00062500 | 2024-06-14 2:54PM EDT | 62.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 723 | 0.00% |
| PYPL250321P00065000 | 2024-06-17 12:28PM EDT | 65.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 2,049 | 0.00% |
| PYPL250321P00067500 | 2024-06-18 11:57AM EDT | 67.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| PYPL250321P00070000 | 2024-06-17 2:30PM EDT | 70.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 4 | 637 | 0.00% |
| PYPL250321P00072500 | 2024-04-29 3:37PM EDT | 72.50 | 11.70 | 13.45 | 14.00 | 0.00 | - | 7 | 18 | 19.61% |
| PYPL250321P00075000 | 2024-06-17 10:14AM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| PYPL250321P00080000 | 2024-06-07 11:46AM EDT | 80.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| PYPL250321P00085000 | 2024-06-12 12:59PM EDT | 85.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| PYPL250321P00090000 | 2024-06-03 1:32PM EDT | 90.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL250321P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
