Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.695,95 +651,34 (+1,07%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00045000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 15.60 | 15.30 | 15.90 | -1.30 | -7.69% | 51 | 814 | 139.26% |
| PYPL240628C00045000 | 2024-06-11 11:55AM EDT | 2024-06-28 | 19.90 | 15.35 | 15.95 | 0.00 | - | 2 | 4 | 62.50% |
| PYPL240705C00045000 | 2024-06-12 10:05AM EDT | 2024-07-05 | 19.55 | 15.30 | 16.10 | 0.00 | - | - | 1 | 62.11% |
| PYPL240719C00045000 | 2024-06-12 10:37AM EDT | 2024-07-19 | 19.20 | 15.50 | 16.25 | 0.00 | - | 4 | 49 | 60.94% |
| PYPL240816C00045000 | 2024-06-06 2:37PM EDT | 2024-08-16 | 23.00 | 15.75 | 17.45 | 0.00 | - | 1 | 28 | 65.23% |
| PYPL240920C00045000 | 2024-06-14 3:32PM EDT | 2024-09-20 | 16.55 | 16.25 | 17.20 | -2.89 | -14.87% | 30 | 131 | 54.39% |
| PYPL241018C00045000 | 2024-06-03 11:50AM EDT | 2024-10-18 | 19.55 | 16.85 | 17.55 | 0.00 | - | 8 | 66 | 54.37% |
| PYPL241220C00045000 | 2024-06-14 10:54AM EDT | 2024-12-20 | 18.48 | 17.40 | 18.00 | -2.17 | -10.51% | 15 | 85 | 52.23% |
| PYPL250117C00045000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 18.12 | 17.60 | 19.00 | -1.38 | -7.08% | 2 | 593 | 51.32% |
| PYPL250321C00045000 | 2024-06-06 1:03PM EDT | 2025-03-21 | 24.85 | 18.90 | 19.45 | 0.00 | - | 3 | 47 | 51.47% |
| PYPL250620C00045000 | 2024-05-30 10:37AM EDT | 2025-06-20 | 23.00 | 20.05 | 21.05 | 0.00 | - | 1 | 95 | 52.82% |
| PYPL251219C00045000 | 2024-06-14 11:31AM EDT | 2025-12-19 | 23.00 | 21.60 | 23.15 | -1.15 | -4.76% | 1 | 98 | 51.72% |
| PYPL260116C00045000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 22.60 | 22.20 | 23.90 | -1.34 | -5.60% | 16 | 156 | 53.47% |
| PYPL260618C00045000 | 2024-06-12 10:53AM EDT | 2026-06-18 | 27.29 | 22.05 | 25.30 | 0.00 | - | 1 | 4 | 50.03% |
| PYPL261218C00045000 | 2024-06-14 10:23AM EDT | 2026-12-18 | 26.22 | 25.10 | 27.20 | -4.70 | -15.20% | 1 | 28 | 53.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00045000 | 2024-06-14 2:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6,941 | 78.13% |
| PYPL240705P00045000 | 2024-06-07 3:54PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 66.60% |
| PYPL240712P00045000 | 2024-06-11 10:46AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.40 | 0.00 | - | - | 3 | 65.63% |
| PYPL240719P00045000 | 2024-06-12 10:15AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 232 | 47.46% |
| PYPL240816P00045000 | 2024-06-14 2:23PM EDT | 2024-08-16 | 0.21 | 0.16 | 0.27 | +0.02 | +10.53% | 29 | 297 | 46.63% |
| PYPL240920P00045000 | 2024-06-14 2:49PM EDT | 2024-09-20 | 0.34 | 0.31 | 0.34 | +0.04 | +13.33% | 1 | 4,727 | 39.40% |
| PYPL241018P00045000 | 2024-06-13 12:44PM EDT | 2024-10-18 | 0.42 | 0.46 | 0.49 | 0.00 | - | 1 | 396 | 37.99% |
| PYPL241220P00045000 | 2024-06-13 1:13PM EDT | 2024-12-20 | 0.90 | 1.00 | 1.05 | 0.00 | - | 3 | 1,337 | 38.70% |
| PYPL250117P00045000 | 2024-06-14 2:37PM EDT | 2025-01-17 | 1.19 | 1.09 | 1.19 | +0.12 | +11.21% | 73 | 13,288 | 37.65% |
| PYPL250321P00045000 | 2024-06-14 2:22PM EDT | 2025-03-21 | 1.65 | 1.51 | 2.22 | +0.30 | +22.22% | 6 | 764 | 41.82% |
| PYPL250620P00045000 | 2024-06-14 2:19PM EDT | 2025-06-20 | 2.31 | 2.00 | 2.49 | +0.20 | +9.48% | 2 | 1,064 | 38.12% |
| PYPL251219P00045000 | 2024-06-13 10:13AM EDT | 2025-12-19 | 3.25 | 2.28 | 3.70 | 0.00 | - | 9 | 1,092 | 37.43% |
| PYPL260116P00045000 | 2024-05-31 1:09PM EDT | 2026-01-16 | 3.18 | 2.44 | 3.75 | 0.00 | - | 1 | 1,533 | 36.76% |
| PYPL260618P00045000 | 2024-06-03 2:56PM EDT | 2026-06-18 | 4.00 | 2.86 | 4.90 | 0.00 | - | 3 | 56 | 37.51% |
| PYPL261218P00045000 | 2024-06-13 2:10PM EDT | 2026-12-18 | 5.13 | 5.10 | 6.10 | 0.00 | - | 2 | 310 | 37.92% |
