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
61.687,41 +32,52 (+0,05%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00055000 | 2024-06-14 2:05PM EDT | 2024-06-21 | 5.68 | 5.40 | 5.95 | -1.12 | -16.47% | 14 | 2,104 | 66.89% |
| PYPL240628C00055000 | 2024-06-14 3:25PM EDT | 2024-06-28 | 5.80 | 5.50 | 6.20 | -6.26 | -51.91% | 175 | 77 | 55.18% |
| PYPL240705C00055000 | 2024-06-13 11:23AM EDT | 2024-07-05 | 7.41 | 4.85 | 6.25 | 0.00 | - | 1 | 3 | 45.95% |
| PYPL240719C00055000 | 2024-06-14 2:43PM EDT | 2024-07-19 | 6.15 | 6.10 | 6.75 | -1.20 | -16.33% | 36 | 758 | 45.04% |
| PYPL240726C00055000 | 2024-06-07 11:45AM EDT | 2024-07-26 | 13.30 | 6.10 | 7.55 | 0.00 | - | 2 | 2 | 53.61% |
| PYPL240816C00055000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 7.60 | 7.65 | 7.75 | -1.00 | -11.63% | 3 | 710 | 46.02% |
| PYPL240920C00055000 | 2024-06-14 12:02PM EDT | 2024-09-20 | 8.64 | 8.30 | 8.45 | -0.74 | -7.89% | 8 | 569 | 43.42% |
| PYPL241018C00055000 | 2024-06-14 3:33PM EDT | 2024-10-18 | 8.76 | 8.85 | 9.00 | -1.04 | -10.61% | 4 | 1,537 | 42.73% |
| PYPL241220C00055000 | 2024-06-14 3:12PM EDT | 2024-12-20 | 10.41 | 10.35 | 11.05 | -0.84 | -7.47% | 4 | 301 | 48.08% |
| PYPL250117C00055000 | 2024-06-14 3:32PM EDT | 2025-01-17 | 10.80 | 10.80 | 11.00 | -1.10 | -9.24% | 5 | 3,242 | 44.56% |
| PYPL250321C00055000 | 2024-06-14 1:04PM EDT | 2025-03-21 | 12.35 | 12.05 | 12.35 | -0.57 | -4.41% | 10 | 9,257 | 46.27% |
| PYPL250620C00055000 | 2024-06-14 2:13PM EDT | 2025-06-20 | 13.60 | 13.15 | 14.55 | -1.41 | -9.39% | 10 | 572 | 50.13% |
| PYPL251219C00055000 | 2024-06-14 12:35PM EDT | 2025-12-19 | 16.50 | 15.85 | 16.70 | -1.60 | -8.84% | 2 | 460 | 49.05% |
| PYPL260116C00055000 | 2024-06-14 2:18PM EDT | 2026-01-16 | 16.65 | 16.15 | 16.85 | -0.95 | -5.40% | 10 | 1,068 | 48.40% |
| PYPL260618C00055000 | 2024-06-06 9:30AM EDT | 2026-06-18 | 21.49 | 18.35 | 19.75 | 0.00 | - | 1 | 15 | 50.24% |
| PYPL261218C00055000 | 2024-06-14 10:11AM EDT | 2026-12-18 | 20.94 | 19.00 | 23.00 | -0.96 | -4.38% | 11 | 186 | 50.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00055000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 139 | 7,352 | 43.16% |
| PYPL240628P00055000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 0.11 | 0.09 | 0.13 | +0.03 | +37.50% | 41 | 146 | 35.84% |
| PYPL240705P00055000 | 2024-06-14 2:32PM EDT | 2024-07-05 | 0.19 | 0.16 | 0.20 | +0.06 | +46.15% | 1 | 74 | 32.18% |
| PYPL240712P00055000 | 2024-06-14 11:31AM EDT | 2024-07-12 | 0.28 | 0.13 | 0.31 | +0.07 | +33.33% | 188 | 226 | 31.35% |
| PYPL240719P00055000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.45 | 0.43 | 0.49 | +0.12 | +36.36% | 344 | 5,442 | 32.47% |
| PYPL240726P00055000 | 2024-06-14 2:57PM EDT | 2024-07-26 | 0.57 | 0.39 | 0.60 | +0.10 | +21.28% | 74 | 44 | 31.79% |
| PYPL240802P00055000 | 2024-06-14 3:35PM EDT | 2024-08-02 | 1.11 | 0.45 | 1.21 | +0.10 | +9.90% | 12 | 1 | 39.36% |
| PYPL240816P00055000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 1.53 | 1.43 | 1.55 | +0.21 | +15.91% | 452 | 3,206 | 39.06% |
| PYPL240920P00055000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 1.97 | 1.90 | 1.95 | +0.31 | +18.67% | 57 | 5,096 | 35.21% |
| PYPL241018P00055000 | 2024-06-14 1:12PM EDT | 2024-10-18 | 2.18 | 2.23 | 2.28 | +0.15 | +7.39% | 330 | 1,407 | 33.81% |
| PYPL241220P00055000 | 2024-06-14 2:41PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.40 | +0.43 | +14.48% | 17 | 2,289 | 35.08% |
| PYPL250117P00055000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 3.70 | 3.55 | 3.65 | +0.40 | +12.12% | 2 | 7,904 | 34.25% |
| PYPL250321P00055000 | 2024-06-13 3:31PM EDT | 2025-03-21 | 4.10 | 4.15 | 4.60 | 0.00 | - | 3 | 1,099 | 35.19% |
| PYPL250620P00055000 | 2024-06-14 12:35PM EDT | 2025-06-20 | 5.30 | 5.25 | 5.85 | +0.33 | +6.64% | 2 | 4,239 | 36.27% |
| PYPL251219P00055000 | 2024-06-13 3:03PM EDT | 2025-12-19 | 6.55 | 6.50 | 7.10 | 0.00 | - | 101 | 1,828 | 34.34% |
| PYPL260116P00055000 | 2024-06-14 2:48PM EDT | 2026-01-16 | 7.00 | 6.25 | 7.85 | +0.73 | +11.64% | 4 | 1,359 | 36.21% |
| PYPL260618P00055000 | 2024-06-12 10:43AM EDT | 2026-06-18 | 7.50 | 7.90 | 8.45 | 0.00 | - | 4 | 244 | 34.15% |
| PYPL261218P00055000 | 2024-06-13 10:35AM EDT | 2026-12-18 | 8.95 | 7.00 | 10.00 | 0.00 | - | 6 | 412 | 35.02% |
