Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
18.155,17 +87,26 (+0,48%) Euro Stoxx 50
4.921,97 +36,52 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,30 +5,40 (+0,23%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.728,60 +899,18 (+1,48%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250620C00027500 | 2024-06-18 12:14PM EDT | 27.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PYPL250620C00030000 | 2024-05-08 9:48AM EDT | 30.00 | 37.32 | 37.35 | 41.60 | 0.00 | - | 30 | 73 | 137.90% |
| PYPL250620C00032500 | 2024-06-18 9:56AM EDT | 32.50 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| PYPL250620C00035000 | 2024-06-18 3:58PM EDT | 35.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 0.00% |
| PYPL250620C00037500 | 2024-06-07 11:28AM EDT | 37.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 0.00% |
| PYPL250620C00040000 | 2024-06-14 2:09PM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| PYPL250620C00042500 | 2024-06-13 12:41PM EDT | 42.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| PYPL250620C00045000 | 2024-05-30 10:37AM EDT | 45.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| PYPL250620C00047500 | 2024-06-18 1:43PM EDT | 47.50 | 17.31 | 0.00 | 0.00 | 0.00 | - | 4 | 255 | 0.00% |
| PYPL250620C00050000 | 2024-06-18 2:45PM EDT | 50.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 9 | 600 | 0.00% |
| PYPL250620C00052500 | 2024-06-12 2:21PM EDT | 52.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| PYPL250620C00055000 | 2024-06-18 2:02PM EDT | 55.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 577 | 0.00% |
| PYPL250620C00057500 | 2024-06-18 11:39AM EDT | 57.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 61 | 469 | 0.00% |
| PYPL250620C00060000 | 2024-06-18 3:58PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,782 | 0.39% |
| PYPL250620C00062500 | 2024-06-18 12:56PM EDT | 62.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 13 | 835 | 1.56% |
| PYPL250620C00065000 | 2024-06-18 3:53PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 41 | 1,950 | 3.13% |
| PYPL250620C00067500 | 2024-06-18 3:53PM EDT | 67.50 | 7.11 | 0.00 | 0.00 | 0.00 | - | 38 | 540 | 3.13% |
| PYPL250620C00070000 | 2024-06-18 3:11PM EDT | 70.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 54 | 1,431 | 3.13% |
| PYPL250620C00072500 | 2024-06-18 2:23PM EDT | 72.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,884 | 6.25% |
| PYPL250620C00075000 | 2024-06-18 3:34PM EDT | 75.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 43 | 2,176 | 6.25% |
| PYPL250620C00080000 | 2024-06-18 3:07PM EDT | 80.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 32 | 3,099 | 6.25% |
| PYPL250620C00085000 | 2024-06-18 1:08PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,199 | 6.25% |
| PYPL250620C00090000 | 2024-06-18 12:56PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,258 | 12.50% |
| PYPL250620C00095000 | 2024-06-18 2:52PM EDT | 95.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 96 | 3,969 | 12.50% |
| PYPL250620C00100000 | 2024-06-18 3:54PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 124 | 1,762 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250620P00027500 | 2024-06-14 3:32PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 12.50% |
| PYPL250620P00030000 | 2024-06-18 9:30AM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 12.50% |
| PYPL250620P00032500 | 2024-06-06 9:30AM EDT | 32.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 12.50% |
| PYPL250620P00035000 | 2024-06-18 12:04PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 12.50% |
| PYPL250620P00037500 | 2024-06-17 1:57PM EDT | 37.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,470 | 12.50% |
| PYPL250620P00040000 | 2024-06-14 3:32PM EDT | 40.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,107 | 6.25% |
| PYPL250620P00042500 | 2024-06-18 3:32PM EDT | 42.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,605 | 6.25% |
| PYPL250620P00045000 | 2024-06-18 2:26PM EDT | 45.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 10 | 1,074 | 6.25% |
| PYPL250620P00047500 | 2024-06-13 1:21PM EDT | 47.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,807 | 6.25% |
| PYPL250620P00050000 | 2024-06-18 2:35PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 3,386 | 3.13% |
| PYPL250620P00052500 | 2024-06-14 2:42PM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,682 | 3.13% |
| PYPL250620P00055000 | 2024-06-17 3:51PM EDT | 55.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 13 | 4,254 | 1.56% |
| PYPL250620P00057500 | 2024-06-18 12:34PM EDT | 57.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,608 | 0.78% |
| PYPL250620P00060000 | 2024-06-18 12:56PM EDT | 60.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 32 | 2,268 | 0.00% |
| PYPL250620P00062500 | 2024-06-18 2:35PM EDT | 62.50 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3,674 | 0.00% |
| PYPL250620P00065000 | 2024-06-18 3:25PM EDT | 65.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 2,928 | 0.00% |
| PYPL250620P00067500 | 2024-06-14 11:22AM EDT | 67.50 | 11.44 | 0.00 | 0.00 | 0.00 | - | 10 | 1,587 | 0.00% |
| PYPL250620P00070000 | 2024-06-17 2:03PM EDT | 70.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,951 | 0.00% |
| PYPL250620P00072500 | 2024-03-22 10:22AM EDT | 72.50 | 13.45 | 15.05 | 17.00 | 0.00 | - | 5 | 460 | 33.49% |
| PYPL250620P00075000 | 2024-06-18 2:26PM EDT | 75.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 0.00% |
| PYPL250620P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| PYPL250620P00085000 | 2024-05-08 2:30PM EDT | 85.00 | 22.30 | 19.60 | 20.70 | 0.00 | - | 5 | 15 | 0.00% |
| PYPL250620P00090000 | 2024-05-28 11:19AM EDT | 90.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| PYPL250620P00095000 | 2024-05-08 12:34PM EDT | 95.00 | 30.85 | 27.45 | 29.75 | 0.00 | - | 4 | 0 | 0.00% |
| PYPL250620P00100000 | 2024-06-13 3:30PM EDT | 100.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
