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
61.709,79 -39,94 (-0,06%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00050000 | 2024-06-14 12:46PM EDT | 2024-06-21 | 11.00 | 10.30 | 11.00 | -0.65 | -5.58% | 1 | 1,713 | 64.06% |
| PYPL240628C00050000 | 2024-06-07 2:34PM EDT | 2024-06-28 | 17.80 | 10.65 | 11.00 | 0.00 | - | 22 | 5 | 66.80% |
| PYPL240705C00050000 | 2024-06-06 2:51PM EDT | 2024-07-05 | 18.04 | 10.40 | 11.15 | 0.00 | - | - | 5 | 50.39% |
| PYPL240719C00050000 | 2024-06-14 12:26PM EDT | 2024-07-19 | 11.26 | 10.80 | 11.40 | -2.09 | -15.66% | 14 | 838 | 51.71% |
| PYPL240726C00050000 | 2024-06-12 3:41PM EDT | 2024-07-26 | 13.81 | 9.95 | 12.10 | 0.00 | - | - | 4 | 69.58% |
| PYPL240816C00050000 | 2024-06-14 1:32PM EDT | 2024-08-16 | 11.95 | 11.65 | 11.80 | -2.55 | -17.59% | 1 | 294 | 50.44% |
| PYPL240920C00050000 | 2024-06-14 12:30PM EDT | 2024-09-20 | 12.43 | 11.70 | 12.30 | -3.47 | -21.82% | 7 | 665 | 47.68% |
| PYPL241018C00050000 | 2024-06-06 1:57PM EDT | 2024-10-18 | 19.09 | 12.40 | 12.75 | 0.00 | - | 1 | 138 | 46.66% |
| PYPL241220C00050000 | 2024-06-14 9:47AM EDT | 2024-12-20 | 14.39 | 13.40 | 14.10 | -0.51 | -3.42% | 3 | 395 | 48.57% |
| PYPL250117C00050000 | 2024-06-14 2:30PM EDT | 2025-01-17 | 14.15 | 14.25 | 14.55 | -1.26 | -8.18% | 14 | 5,010 | 48.44% |
| PYPL250321C00050000 | 2024-06-14 1:45PM EDT | 2025-03-21 | 15.50 | 15.25 | 16.00 | -1.20 | -7.19% | 2 | 62 | 51.23% |
| PYPL250620C00050000 | 2024-06-14 11:40AM EDT | 2025-06-20 | 17.13 | 16.65 | 17.45 | -0.65 | -3.66% | 3 | 595 | 51.80% |
| PYPL251219C00050000 | 2024-06-14 10:13AM EDT | 2025-12-19 | 19.50 | 18.40 | 20.35 | -2.48 | -11.28% | 5 | 681 | 50.27% |
| PYPL260116C00050000 | 2024-06-14 1:22PM EDT | 2026-01-16 | 18.75 | 18.40 | 19.75 | -1.60 | -7.86% | 5 | 995 | 50.53% |
| PYPL260618C00050000 | 2024-06-12 3:26PM EDT | 2026-06-18 | 23.40 | 20.60 | 22.35 | 0.00 | - | 1 | 15 | 51.06% |
| PYPL261218C00050000 | 2024-06-14 3:55PM EDT | 2026-12-18 | 22.80 | 22.50 | 23.25 | -1.50 | -6.17% | 63 | 226 | 50.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00050000 | 2024-06-14 3:10PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 6,751 | 67.19% |
| PYPL240628P00050000 | 2024-06-13 10:46AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 44 | 53.52% |
| PYPL240705P00050000 | 2024-06-11 1:15PM EDT | 2024-07-05 | 0.07 | 0.03 | 0.12 | 0.00 | - | 1 | 9 | 49.02% |
| PYPL240712P00050000 | 2024-06-03 3:47PM EDT | 2024-07-12 | 0.04 | 0.01 | 0.16 | 0.00 | - | 24 | 24 | 44.73% |
| PYPL240719P00050000 | 2024-06-14 3:01PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 9 | 2,637 | 36.23% |
| PYPL240726P00050000 | 2024-06-07 9:30AM EDT | 2024-07-26 | 0.36 | 0.04 | 0.15 | 0.00 | - | 1 | 1 | 35.74% |
| PYPL240816P00050000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 0.60 | 0.53 | 0.61 | +0.10 | +20.00% | 363 | 777 | 41.50% |
| PYPL240920P00050000 | 2024-06-14 1:56PM EDT | 2024-09-20 | 0.83 | 0.82 | 0.86 | +0.10 | +13.70% | 16 | 2,558 | 37.09% |
| PYPL241018P00050000 | 2024-06-14 3:44PM EDT | 2024-10-18 | 1.09 | 1.05 | 1.10 | +0.14 | +14.74% | 339 | 378 | 35.67% |
| PYPL241220P00050000 | 2024-06-14 2:25PM EDT | 2024-12-20 | 1.91 | 1.83 | 1.98 | +0.18 | +10.40% | 2 | 1,196 | 36.94% |
| PYPL250117P00050000 | 2024-06-14 2:19PM EDT | 2025-01-17 | 2.15 | 2.08 | 2.16 | +0.22 | +11.40% | 140 | 14,984 | 35.85% |
| PYPL250321P00050000 | 2024-06-13 3:34PM EDT | 2025-03-21 | 2.60 | 2.60 | 2.92 | 0.00 | - | 17 | 2,171 | 36.49% |
| PYPL250620P00050000 | 2024-06-14 2:23PM EDT | 2025-06-20 | 3.65 | 2.10 | 3.80 | +0.25 | +7.35% | 2 | 3,388 | 36.43% |
| PYPL251219P00050000 | 2024-06-13 10:03AM EDT | 2025-12-19 | 4.62 | 4.65 | 5.45 | 0.00 | - | 1 | 1,522 | 36.80% |
| PYPL260116P00050000 | 2024-06-11 2:55PM EDT | 2026-01-16 | 4.50 | 4.90 | 5.25 | 0.00 | - | 4 | 2,089 | 35.09% |
| PYPL260618P00050000 | 2024-06-13 10:51AM EDT | 2026-06-18 | 5.85 | 5.70 | 6.65 | 0.00 | - | 10 | 625 | 36.24% |
| PYPL261218P00050000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 7.15 | 5.00 | 9.50 | +0.15 | +2.14% | 6 | 301 | 41.46% |
