Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
18.159,64 +91,73 (+0,51%) Euro Stoxx 50
4.925,22 +39,77 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,30 +7,40 (+0,32%) EUR/USD
1,0726 -0,0022 (-0,20%) 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. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00027500 | 2024-06-14 9:58AM EDT | 27.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| PYPL240621C00030000 | 2024-06-14 9:58AM EDT | 30.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 4 | 292 | 0.00% |
| PYPL240621C00032500 | 2024-05-13 10:32AM EDT | 32.50 | 31.95 | 30.80 | 31.25 | 0.00 | - | 20 | 69 | 1,080.27% |
| PYPL240621C00035000 | 2024-06-14 10:32AM EDT | 35.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| PYPL240621C00037500 | 2024-06-14 10:32AM EDT | 37.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| PYPL240621C00040000 | 2024-06-17 10:36AM EDT | 40.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | 608 | 0.00% |
| PYPL240621C00042500 | 2024-06-13 11:58AM EDT | 42.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.00% |
| PYPL240621C00045000 | 2024-06-18 2:21PM EDT | 45.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 25 | 852 | 0.00% |
| PYPL240621C00047500 | 2024-06-17 2:48PM EDT | 47.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.00% |
| PYPL240621C00050000 | 2024-06-18 3:00PM EDT | 50.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,705 | 0.00% |
| PYPL240621C00052500 | 2024-06-18 10:48AM EDT | 52.50 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,103 | 0.00% |
| PYPL240621C00053000 | 2024-06-18 10:14AM EDT | 53.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PYPL240621C00054000 | 2024-06-18 10:14AM EDT | 54.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PYPL240621C00055000 | 2024-06-18 3:51PM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 28 | 2,103 | 0.00% |
| PYPL240621C00056000 | 2024-06-18 1:35PM EDT | 56.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| PYPL240621C00057000 | 2024-06-17 3:35PM EDT | 57.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 152 | 129 | 0.00% |
| PYPL240621C00057500 | 2024-06-18 1:14PM EDT | 57.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,559 | 0.00% |
| PYPL240621C00058000 | 2024-06-18 3:58PM EDT | 58.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 86 | 121 | 0.00% |
| PYPL240621C00059000 | 2024-06-18 3:59PM EDT | 59.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,150 | 1,463 | 0.00% |
| PYPL240621C00060000 | 2024-06-18 3:59PM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9,597 | 18,536 | 6.25% |
| PYPL240621C00061000 | 2024-06-18 3:59PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,731 | 4,321 | 12.50% |
| PYPL240621C00062000 | 2024-06-18 3:59PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,205 | 3,987 | 12.50% |
| PYPL240621C00062500 | 2024-06-18 3:36PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 526 | 8,281 | 25.00% |
| PYPL240621C00063000 | 2024-06-18 3:59PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,283 | 4,388 | 25.00% |
| PYPL240621C00064000 | 2024-06-18 3:53PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 7,373 | 25.00% |
| PYPL240621C00065000 | 2024-06-18 3:52PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,604 | 21,184 | 25.00% |
| PYPL240621C00066000 | 2024-06-18 3:33PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,242 | 3,318 | 50.00% |
| PYPL240621C00067000 | 2024-06-18 3:55PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 3,684 | 50.00% |
| PYPL240621C00067500 | 2024-06-18 3:48PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 9,933 | 50.00% |
| PYPL240621C00068000 | 2024-06-18 3:59PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 2,005 | 50.00% |
| PYPL240621C00069000 | 2024-06-18 10:58AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,069 | 50.00% |
| PYPL240621C00070000 | 2024-06-18 3:54PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 17,484 | 50.00% |
| PYPL240621C00071000 | 2024-06-18 12:23PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 1,044 | 50.00% |
| PYPL240621C00072000 | 2024-06-17 10:05AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 948 | 50.00% |
| PYPL240621C00072500 | 2024-06-18 3:43PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10,900 | 50.00% |
| PYPL240621C00073000 | 2024-06-17 3:18PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 659 | 50.00% |
| PYPL240621C00074000 | 2024-06-17 3:54PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 50.00% |
| PYPL240621C00075000 | 2024-06-18 2:31PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 16,073 | 50.00% |
| PYPL240621C00076000 | 2024-06-10 3:55PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 50.00% |
| PYPL240621C00077000 | 2024-06-14 11:42AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| PYPL240621C00077500 | 2024-06-17 1:34PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 4,495 | 50.00% |
| PYPL240621C00078000 | 2024-06-10 3:55PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| PYPL240621C00080000 | 2024-06-18 9:45AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16,437 | 50.00% |
| PYPL240621C00082500 | 2024-06-17 12:35PM EDT | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6,452 | 50.00% |
| PYPL240621C00085000 | 2024-06-18 12:11PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,325 | 50.00% |
| PYPL240621C00090000 | 2024-06-14 1:07PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11,662 | 50.00% |
| PYPL240621C00095000 | 2024-06-10 3:55PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6,244 | 50.00% |
| PYPL240621C00100000 | 2024-06-14 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13,830 | 50.00% |
| PYPL240621C00105000 | 2024-06-06 11:48AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,317 | 50.00% |
| PYPL240621C00110000 | 2024-06-03 9:58AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5,200 | 50.00% |
| PYPL240621C00115000 | 2024-06-13 9:49AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22,021 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00027500 | 2024-06-18 1:32PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5,750 | 50.00% |
| PYPL240621P00030000 | 2024-05-16 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,666 | 312.50% |
| PYPL240621P00032500 | 2024-05-16 2:51PM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 537 | 300.00% |
| PYPL240621P00035000 | 2024-05-21 9:57AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6,862 | 50.00% |
| PYPL240621P00037500 | 2024-05-30 3:36PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,136 | 50.00% |
| PYPL240621P00040000 | 2024-06-13 2:23PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6,258 | 50.00% |
| PYPL240621P00042500 | 2024-06-06 2:31PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 50.00% |
| PYPL240621P00045000 | 2024-06-17 12:34PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,938 | 50.00% |
| PYPL240621P00047500 | 2024-06-17 10:42AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 6,030 | 50.00% |
| PYPL240621P00050000 | 2024-06-18 3:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,760 | 50.00% |
| PYPL240621P00052500 | 2024-06-18 3:03PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,389 | 50.00% |
| PYPL240621P00053000 | 2024-06-17 12:01PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 50.00% |
| PYPL240621P00054000 | 2024-06-18 10:41AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 1,234 | 25.00% |
| PYPL240621P00055000 | 2024-06-18 3:59PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,241 | 7,000 | 25.00% |
| PYPL240621P00056000 | 2024-06-18 3:55PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,434 | 1,059 | 25.00% |
| PYPL240621P00057000 | 2024-06-18 2:42PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 191 | 1,714 | 12.50% |
| PYPL240621P00057500 | 2024-06-18 3:59PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,497 | 12,855 | 12.50% |
| PYPL240621P00058000 | 2024-06-18 3:55PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,048 | 1,408 | 6.25% |
| PYPL240621P00059000 | 2024-06-18 3:59PM EDT | 59.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4,520 | 3,798 | 0.78% |
| PYPL240621P00060000 | 2024-06-18 3:59PM EDT | 60.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,951 | 16,447 | 0.00% |
| PYPL240621P00061000 | 2024-06-18 3:59PM EDT | 61.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 215 | 1,894 | 0.00% |
| PYPL240621P00062000 | 2024-06-18 3:59PM EDT | 62.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 321 | 1,723 | 0.00% |
| PYPL240621P00062500 | 2024-06-18 3:48PM EDT | 62.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 162 | 7,531 | 0.00% |
| PYPL240621P00063000 | 2024-06-18 3:49PM EDT | 63.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 93 | 1,059 | 0.00% |
| PYPL240621P00064000 | 2024-06-18 3:59PM EDT | 64.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 25 | 1,187 | 0.00% |
| PYPL240621P00065000 | 2024-06-18 3:50PM EDT | 65.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 317 | 7,343 | 0.00% |
| PYPL240621P00066000 | 2024-06-18 3:47PM EDT | 66.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| PYPL240621P00067000 | 2024-06-17 12:16PM EDT | 67.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 605 | 0.00% |
| PYPL240621P00067500 | 2024-06-18 3:39PM EDT | 67.50 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| PYPL240621P00068000 | 2024-06-17 12:42PM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00069000 | 2024-06-13 10:47AM EDT | 69.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PYPL240621P00070000 | 2024-06-18 3:25PM EDT | 70.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 0.00% |
| PYPL240621P00071000 | 2024-06-11 11:31AM EDT | 71.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00072000 | 2024-06-12 2:26PM EDT | 72.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| PYPL240621P00072500 | 2024-06-18 2:01PM EDT | 72.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 608 | 0.00% |
| PYPL240621P00073000 | 2024-06-13 12:50PM EDT | 73.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00075000 | 2024-06-13 10:35AM EDT | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PYPL240621P00076000 | 2024-05-22 9:49AM EDT | 76.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PYPL240621P00077000 | 2024-06-10 1:39PM EDT | 77.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PYPL240621P00077500 | 2024-06-10 1:39PM EDT | 77.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PYPL240621P00078000 | 2024-06-10 1:39PM EDT | 78.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PYPL240621P00080000 | 2024-06-07 10:42AM EDT | 80.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PYPL240621P00082500 | 2024-05-22 3:07PM EDT | 82.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 31 | 9 | 0.00% |
| PYPL240621P00085000 | 2024-06-10 1:26PM EDT | 85.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| PYPL240621P00090000 | 2024-06-07 3:28PM EDT | 90.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PYPL240621P00095000 | 2024-06-04 3:59PM EDT | 95.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PYPL240621P00100000 | 2024-05-22 12:48PM EDT | 100.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PYPL240621P00105000 | 2024-02-26 3:45PM EDT | 105.00 | 45.45 | 37.50 | 39.40 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00110000 | 2024-02-20 4:45PM EDT | 110.00 | 51.50 | 42.95 | 44.65 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL240621P00115000 | 2023-08-22 9:37AM EDT | 115.00 | 55.00 | 56.00 | 56.60 | 0.00 | - | 1 | 0 | 497.27% |
