Deutsche Märkte schließen in 1 Stunde 23 Minute
DAX
18.145,81 +228,53 (+1,28%) Euro Stoxx 50
5.005,30 +66,29 (+1,34%) Dow Jones 30
38.244,40 +158,60 (+0,42%) Gold
2.351,60 +9,10 (+0,39%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
60.131,81 +908,43 (+1,53%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:06AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426C00040000 | 2024-04-22 12:14PM EDT | 40.00 | 22.85 | 24.60 | 24.90 | 0.00 | - | 1 | 10 | 0.00% |
| PYPL240426C00047000 | 2024-04-18 2:35PM EDT | 47.00 | 15.17 | 17.10 | 17.70 | 0.00 | - | 33 | 27 | 0.00% |
| PYPL240426C00050000 | 2024-04-25 9:34AM EDT | 50.00 | 13.55 | 14.50 | 15.70 | 0.00 | - | 121 | 125 | 50.00% |
| PYPL240426C00051000 | 2024-04-25 10:04AM EDT | 51.00 | 12.05 | 13.55 | 14.50 | 0.00 | - | 37 | 37 | 340.23% |
| PYPL240426C00052000 | 2024-04-22 10:45AM EDT | 52.00 | 10.88 | 12.65 | 13.20 | 0.00 | - | 1 | 15 | 236.72% |
| PYPL240426C00054000 | 2024-04-19 3:54PM EDT | 54.00 | 8.15 | 10.65 | 11.75 | 0.00 | - | 22 | 23 | 203.13% |
| PYPL240426C00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.67 | 9.65 | 10.75 | 0.00 | - | 3 | 7 | 186.72% |
| PYPL240426C00056000 | 2024-04-25 9:39AM EDT | 56.00 | 7.53 | 8.45 | 9.60 | 0.00 | - | 1 | 24 | 251.56% |
| PYPL240426C00057000 | 2024-04-22 3:41PM EDT | 57.00 | 6.45 | 7.70 | 7.80 | 0.00 | - | 1 | 4 | 0.00% |
| PYPL240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 6.90 | 6.60 | 7.15 | 0.00 | - | 4 | 62 | 120.31% |
| PYPL240426C00059000 | 2024-04-25 2:36PM EDT | 59.00 | 4.90 | 5.70 | 5.65 | 0.00 | - | 1 | 45 | 0.00% |
| PYPL240426C00060000 | 2024-04-26 9:49AM EDT | 60.00 | 4.60 | 4.70 | 4.70 | +0.26 | +5.99% | 21 | 123 | 0.00% |
| PYPL240426C00061000 | 2024-04-26 9:42AM EDT | 61.00 | 3.70 | 3.75 | 3.90 | +0.80 | +27.59% | 8 | 2,212 | 0.00% |
| PYPL240426C00062000 | 2024-04-26 9:38AM EDT | 62.00 | 2.89 | 2.43 | 2.83 | +0.63 | +27.88% | 72 | 1,057 | 0.00% |
| PYPL240426C00063000 | 2024-04-26 9:42AM EDT | 63.00 | 1.68 | 1.70 | 1.80 | +0.37 | +28.24% | 60 | 2,057 | 0.00% |
| PYPL240426C00064000 | 2024-04-26 9:49AM EDT | 64.00 | 0.81 | 0.83 | 0.89 | +0.30 | +58.82% | 396 | 4,368 | 0.00% |
| PYPL240426C00065000 | 2024-04-26 9:51AM EDT | 65.00 | 0.24 | 0.25 | 0.27 | +0.07 | +36.84% | 1,277 | 6,024 | 15.92% |
| PYPL240426C00066000 | 2024-04-26 9:50AM EDT | 66.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 216 | 4,663 | 23.05% |
| PYPL240426C00067000 | 2024-04-26 9:37AM EDT | 67.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 14 | 2,633 | 35.16% |
| PYPL240426C00068000 | 2024-04-26 9:51AM EDT | 68.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 64 | 3,702 | 45.31% |
| PYPL240426C00069000 | 2024-04-25 3:58PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,269 | 51.56% |
| PYPL240426C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,734 | 56.25% |
| PYPL240426C00071000 | 2024-04-25 12:57PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,024 | 76.56% |
| PYPL240426C00072000 | 2024-04-26 9:44AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 711 | 75.00% |
| PYPL240426C00073000 | 2024-04-25 3:54PM EDT | 73.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 6 | 1,225 | 128.91% |
| PYPL240426C00074000 | 2024-04-24 2:16PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 388 | 93.75% |
| PYPL240426C00075000 | 2024-04-24 1:55PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 812 | 103.13% |
| PYPL240426C00076000 | 2024-04-24 2:58PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 336 | 112.50% |
| PYPL240426C00077000 | 2024-04-26 9:30AM EDT | 77.00 | 0.09 | 0.00 | 0.00 | +0.07 | +350.00% | 5 | 1,060 | 50.00% |
| PYPL240426C00078000 | 2024-04-16 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 125.00% |
| PYPL240426C00080000 | 2024-04-23 12:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 399 | 143.75% |
| PYPL240426C00085000 | 2024-04-15 10:55AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 181.25% |
| PYPL240426C00090000 | 2024-04-04 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240426P00035000 | 2024-03-13 10:28AM EDT | 35.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 1 | 512.50% |
| PYPL240426P00040000 | 2024-04-19 10:01AM EDT | 40.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 371.88% |
| PYPL240426P00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 5 | 290.63% |
| PYPL240426P00049000 | 2024-03-26 10:19AM EDT | 49.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 377.34% |
| PYPL240426P00050000 | 2024-04-25 9:41AM EDT | 50.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 37 | 206.25% |
| PYPL240426P00051000 | 2024-03-19 3:23PM EDT | 51.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 55 | 215.63% |
| PYPL240426P00052000 | 2024-04-24 9:50AM EDT | 52.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5,151 | 228.13% |
| PYPL240426P00053000 | 2024-04-18 2:01PM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 148 | 165.63% |
| PYPL240426P00054000 | 2024-04-22 1:35PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 419 | 153.13% |
| PYPL240426P00055000 | 2024-04-25 10:19AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 787 | 139.06% |
| PYPL240426P00056000 | 2024-04-23 11:25AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 171 | 125.00% |
| PYPL240426P00057000 | 2024-04-25 2:33PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 1,033 | 112.50% |
| PYPL240426P00058000 | 2024-04-26 9:37AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 98 | 1,489 | 99.22% |
| PYPL240426P00059000 | 2024-04-26 9:33AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 1,106 | 75.00% |
| PYPL240426P00060000 | 2024-04-26 9:37AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,315 | 68.75% |
| PYPL240426P00061000 | 2024-04-26 9:44AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,451 | 53.13% |
| PYPL240426P00062000 | 2024-04-26 9:44AM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.02 | -25.00% | 14 | 3,149 | 53.91% |
| PYPL240426P00063000 | 2024-04-26 9:49AM EDT | 63.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 167 | 4,608 | 39.06% |
| PYPL240426P00064000 | 2024-04-26 9:50AM EDT | 64.00 | 0.09 | 0.08 | 0.10 | -0.33 | -78.57% | 141 | 5,936 | 33.59% |
| PYPL240426P00065000 | 2024-04-26 9:49AM EDT | 65.00 | 0.59 | 0.43 | 0.49 | -0.32 | -35.16% | 50 | 2,831 | 39.65% |
| PYPL240426P00066000 | 2024-04-26 9:35AM EDT | 66.00 | 1.68 | 1.23 | 1.34 | -0.19 | -10.16% | 180 | 448 | 54.88% |
| PYPL240426P00067000 | 2024-04-26 9:48AM EDT | 67.00 | 2.53 | 2.18 | 2.43 | -0.10 | -3.80% | 26 | 553 | 80.08% |
| PYPL240426P00068000 | 2024-04-25 9:43AM EDT | 68.00 | 4.37 | 2.86 | 3.30 | 0.00 | - | 1 | 57 | 75.59% |
| PYPL240426P00069000 | 2024-04-26 9:50AM EDT | 69.00 | 4.20 | 3.65 | 4.30 | -2.26 | -34.98% | 2 | 6 | 73.83% |
| PYPL240426P00070000 | 2024-04-26 9:50AM EDT | 70.00 | 5.20 | 5.05 | 5.45 | -0.10 | -1.89% | 33 | 21 | 131.64% |
| PYPL240426P00071000 | 2024-04-25 10:30AM EDT | 71.00 | 7.85 | 5.55 | 6.40 | 0.00 | - | 17 | 17 | 100.78% |
| PYPL240426P00072000 | 2024-04-26 9:50AM EDT | 72.00 | 7.20 | 6.95 | 7.40 | -1.65 | -18.64% | 3 | 0 | 153.52% |
| PYPL240426P00073000 | 2024-04-18 10:45AM EDT | 73.00 | 9.85 | 7.65 | 8.50 | 0.00 | - | 2 | 0 | 150.00% |
| PYPL240426P00074000 | 2024-04-22 1:52PM EDT | 74.00 | 10.50 | 8.95 | 9.25 | 0.00 | - | 13 | 0 | 168.75% |
| PYPL240426P00075000 | 2024-04-22 10:33AM EDT | 75.00 | 11.85 | 9.65 | 10.75 | 0.00 | - | 1 | 0 | 200.39% |
| PYPL240426P00076000 | 2024-04-24 2:48PM EDT | 76.00 | 11.30 | 11.15 | 12.45 | 0.00 | - | 3 | 1 | 295.12% |
| PYPL240426P00078000 | 2024-04-24 2:16PM EDT | 78.00 | 13.45 | 13.05 | 13.30 | 0.00 | - | 30 | 5 | 235.16% |
| PYPL240426P00080000 | 2024-04-25 11:19AM EDT | 80.00 | 16.65 | 14.95 | 15.30 | 0.00 | - | 68 | 0 | 248.44% |
| PYPL240426P00085000 | 2024-04-16 11:27AM EDT | 85.00 | 21.10 | 20.35 | 20.50 | 0.00 | - | - | 0 | 365.23% |
