Deutsche Märkte öffnen in 8 Stunden 3 Minuten
Nikkei 225
38.900,02 +253,91 (+0,66%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
64.002,12 +854,61 (+1,35%) CMC Crypto 200
1.499,47 +15,27 (+1,03%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618C00030000 | 2024-05-23 1:57PM EDT | 30.00 | 35.90 | 34.40 | 37.05 | 0.00 | - | 1 | 11 | 60.78% |
| PYPL260618C00035000 | 2024-05-03 9:49AM EDT | 35.00 | 37.10 | 31.00 | 32.75 | 0.00 | - | 30 | 82 | 56.84% |
| PYPL260618C00037500 | 2024-03-21 10:24AM EDT | 37.50 | 36.31 | 30.80 | 33.20 | 0.00 | - | 5 | 0 | 64.43% |
| PYPL260618C00040000 | 2024-02-12 12:06PM EDT | 40.00 | 27.75 | 30.15 | 32.40 | 0.00 | - | 2 | 19 | 66.89% |
| PYPL260618C00042500 | 2024-04-16 10:07AM EDT | 42.50 | 29.34 | 28.85 | 30.30 | 0.00 | - | 1 | 4 | 64.78% |
| PYPL260618C00045000 | 2024-05-20 10:30AM EDT | 45.00 | 28.50 | 24.55 | 27.40 | 0.00 | - | 1 | 3 | 55.27% |
| PYPL260618C00047500 | 2024-03-20 3:31PM EDT | 47.50 | 27.55 | 24.75 | 25.75 | 0.00 | - | 1 | 11 | 57.07% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 50.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PYPL260618C00052500 | 2024-04-16 9:47AM EDT | 52.50 | 23.00 | 22.50 | 23.80 | 0.00 | - | 1 | 4 | 57.39% |
| PYPL260618C00055000 | 2024-05-24 1:50PM EDT | 55.00 | 20.20 | 18.95 | 20.85 | -2.57 | -11.29% | 5 | 19 | 50.07% |
| PYPL260618C00057500 | 2024-05-23 12:45PM EDT | 57.50 | 18.55 | 16.20 | 18.55 | 0.00 | - | 1 | 13 | 49.04% |
| PYPL260618C00060000 | 2024-05-24 1:50PM EDT | 60.00 | 17.75 | 16.85 | 18.50 | +0.75 | +4.41% | 5 | 99 | 51.86% |
| PYPL260618C00062500 | 2024-05-24 3:38PM EDT | 62.50 | 16.03 | 15.40 | 17.00 | -0.97 | -5.71% | 4 | 63 | 50.04% |
| PYPL260618C00065000 | 2024-05-22 2:02PM EDT | 65.00 | 15.40 | 14.65 | 16.25 | 0.00 | - | 3 | 58 | 50.35% |
| PYPL260618C00067500 | 2024-05-23 10:02AM EDT | 67.50 | 14.21 | 13.65 | 15.00 | 0.00 | - | 1 | 2,629 | 49.06% |
| PYPL260618C00070000 | 2024-05-24 10:18AM EDT | 70.00 | 13.00 | 12.65 | 13.30 | +0.15 | +1.17% | 1 | 195 | 46.38% |
| PYPL260618C00072500 | 2024-05-24 3:57PM EDT | 72.50 | 12.00 | 11.75 | 12.35 | -0.30 | -2.44% | 2 | 189 | 45.75% |
| PYPL260618C00075000 | 2024-05-24 1:19PM EDT | 75.00 | 11.41 | 10.45 | 11.55 | -1.50 | -11.62% | 1 | 96 | 45.42% |
| PYPL260618C00080000 | 2024-05-23 2:17PM EDT | 80.00 | 9.70 | 9.45 | 9.95 | 0.00 | - | 7 | 223 | 44.42% |
| PYPL260618C00085000 | 2024-05-22 3:01PM EDT | 85.00 | 8.65 | 8.20 | 8.65 | 0.00 | - | 2 | 97 | 43.83% |
| PYPL260618C00090000 | 2024-05-23 1:47PM EDT | 90.00 | 7.20 | 7.05 | 7.55 | 0.00 | - | 2 | 112 | 43.42% |
| PYPL260618C00095000 | 2024-05-23 1:59PM EDT | 95.00 | 6.20 | 4.85 | 6.50 | 0.00 | - | 1 | 478 | 42.78% |
| PYPL260618C00100000 | 2024-05-24 10:51AM EDT | 100.00 | 5.50 | 5.20 | 5.70 | 0.00 | - | 5 | 317 | 42.56% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL260618P00030000 | 2024-05-24 2:02PM EDT | 30.00 | 1.21 | 1.13 | 1.66 | -0.07 | -5.47% | 4 | 26 | 43.95% |
| PYPL260618P00032500 | 2024-05-24 2:00PM EDT | 32.50 | 1.47 | 1.42 | 1.98 | -0.11 | -6.96% | 2 | 25 | 42.29% |
| PYPL260618P00035000 | 2024-05-24 2:01PM EDT | 35.00 | 1.81 | 1.61 | 2.24 | -0.09 | -4.74% | 2 | 25 | 40.09% |
| PYPL260618P00037500 | 2024-05-24 2:03PM EDT | 37.50 | 2.34 | 1.43 | 2.59 | -0.03 | -1.27% | 2 | 1 | 38.37% |
| PYPL260618P00040000 | 2024-05-22 2:12PM EDT | 40.00 | 2.93 | 2.35 | 3.15 | 0.00 | - | 1 | 20 | 37.61% |
| PYPL260618P00042500 | 2024-05-23 12:07PM EDT | 42.50 | 3.45 | 2.59 | 4.35 | 0.00 | - | 101 | 100 | 39.41% |
| PYPL260618P00045000 | 2024-05-24 1:25PM EDT | 45.00 | 4.20 | 2.79 | 4.45 | +0.05 | +1.20% | 2 | 54 | 36.02% |
| PYPL260618P00047500 | 2024-02-09 1:56PM EDT | 47.50 | 6.85 | 6.35 | 6.75 | 0.00 | - | 7 | 31 | 41.05% |
| PYPL260618P00050000 | 2024-05-24 12:51PM EDT | 50.00 | 5.70 | 5.55 | 6.10 | +0.35 | +6.54% | 2 | 365 | 34.73% |
| PYPL260618P00052500 | 2024-05-07 3:46PM EDT | 52.50 | 6.20 | 6.45 | 7.00 | 0.00 | - | 1 | 7 | 33.97% |
| PYPL260618P00055000 | 2024-05-20 2:32PM EDT | 55.00 | 7.03 | 7.45 | 7.90 | 0.00 | - | 8 | 70 | 32.97% |
| PYPL260618P00057500 | 2024-05-20 2:33PM EDT | 57.50 | 7.97 | 8.50 | 9.05 | 0.00 | - | 4 | 39 | 32.54% |
| PYPL260618P00060000 | 2024-05-14 10:25AM EDT | 60.00 | 9.35 | 8.65 | 10.20 | 0.00 | - | 26 | 168 | 31.86% |
| PYPL260618P00062500 | 2024-05-02 10:52AM EDT | 62.50 | 10.01 | 9.90 | 11.45 | 0.00 | - | 4 | 10 | 31.25% |
| PYPL260618P00065000 | 2024-05-23 12:21PM EDT | 65.00 | 12.34 | 11.95 | 12.70 | 0.00 | - | 10 | 1,052 | 30.41% |
| PYPL260618P00067500 | 2024-05-09 9:49AM EDT | 67.50 | 13.68 | 13.35 | 14.15 | 0.00 | - | 1 | 0 | 29.93% |
| PYPL260618P00070000 | 2024-05-10 11:46AM EDT | 70.00 | 14.81 | 14.70 | 15.60 | 0.00 | - | 50 | 503 | 29.22% |
| PYPL260618P00072500 | 2024-05-09 12:58PM EDT | 72.50 | 16.25 | 16.50 | 17.20 | 0.00 | - | 100 | 173 | 28.71% |
| PYPL260618P00075000 | 2024-04-05 3:02PM EDT | 75.00 | 18.55 | 16.65 | 17.70 | 0.00 | - | 1 | 12 | 24.70% |
| PYPL260618P00080000 | 2024-05-09 3:31PM EDT | 80.00 | 20.85 | 21.50 | 22.45 | 0.00 | - | 5 | 20 | 27.22% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 85.00 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 24.24% |
| PYPL260618P00090000 | 2024-04-30 12:47PM EDT | 90.00 | 26.45 | 28.90 | 30.60 | 0.00 | - | - | 10 | 26.09% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 95.00 | 32.65 | 30.95 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
