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
61.636,17 -293,26 (-0,47%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00065000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 3,462 | 20,432 | 32.03% |
| PYPL240628C00065000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.24 | 0.22 | 0.26 | -0.20 | -45.45% | 767 | 907 | 31.84% |
| PYPL240705C00065000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 0.41 | 0.34 | 0.42 | -0.25 | -37.88% | 244 | 979 | 30.47% |
| PYPL240712C00065000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 0.57 | 0.55 | 0.62 | -0.34 | -37.36% | 128 | 245 | 30.66% |
| PYPL240719C00065000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.84 | 0.83 | 0.87 | -0.33 | -28.21% | 914 | 6,909 | 31.74% |
| PYPL240726C00065000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 1.10 | 1.00 | 1.28 | -0.35 | -24.14% | 51 | 89 | 34.91% |
| PYPL240802C00065000 | 2024-06-14 3:54PM EDT | 2024-08-02 | 1.83 | 1.80 | 2.50 | -0.57 | -23.75% | 9 | 4 | 47.31% |
| PYPL240816C00065000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 2.40 | 2.40 | 2.45 | -0.46 | -16.08% | 877 | 5,125 | 41.21% |
| PYPL240920C00065000 | 2024-06-14 2:48PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | -0.45 | -12.68% | 295 | 8,269 | 38.84% |
| PYPL241018C00065000 | 2024-06-14 3:30PM EDT | 2024-10-18 | 3.60 | 3.60 | 3.70 | -0.54 | -13.04% | 13 | 1,503 | 38.22% |
| PYPL241220C00065000 | 2024-06-14 3:28PM EDT | 2024-12-20 | 5.26 | 5.00 | 5.40 | -0.69 | -11.60% | 270 | 2,397 | 41.08% |
| PYPL250117C00065000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 5.73 | 5.75 | 5.95 | -0.67 | -10.47% | 709 | 9,245 | 41.28% |
| PYPL250321C00065000 | 2024-06-14 1:06PM EDT | 2025-03-21 | 7.35 | 7.15 | 7.90 | -0.45 | -5.77% | 11 | 407 | 45.55% |
| PYPL250620C00065000 | 2024-06-14 2:32PM EDT | 2025-06-20 | 8.70 | 8.75 | 9.00 | -0.70 | -7.45% | 11 | 1,898 | 44.09% |
| PYPL251219C00065000 | 2024-06-14 2:14PM EDT | 2025-12-19 | 11.50 | 11.15 | 12.00 | -0.83 | -6.73% | 2 | 1,876 | 46.25% |
| PYPL260116C00065000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 12.00 | 11.90 | 12.35 | -0.72 | -5.66% | 38 | 10,974 | 46.29% |
| PYPL260618C00065000 | 2024-06-14 2:20PM EDT | 2026-06-18 | 14.17 | 14.00 | 14.50 | -0.82 | -5.47% | 20 | 6,183 | 47.58% |
| PYPL261218C00065000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 16.18 | 16.00 | 17.50 | -1.27 | -7.28% | 33 | 938 | 50.70% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00065000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 4.45 | 4.30 | 4.55 | +1.04 | +30.50% | 1,282 | 16,221 | 40.72% |
| PYPL240628P00065000 | 2024-06-14 2:53PM EDT | 2024-06-28 | 4.61 | 4.45 | 4.60 | +1.01 | +28.06% | 23 | 1,395 | 30.86% |
| PYPL240705P00065000 | 2024-06-14 2:17PM EDT | 2024-07-05 | 4.76 | 4.20 | 4.95 | +1.17 | +32.59% | 62 | 386 | 34.57% |
| PYPL240712P00065000 | 2024-06-14 1:37PM EDT | 2024-07-12 | 4.61 | 4.30 | 5.15 | +0.61 | +15.25% | 19 | 76 | 33.89% |
| PYPL240719P00065000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 5.04 | 4.80 | 5.00 | +0.87 | +20.86% | 319 | 6,999 | 27.71% |
| PYPL240726P00065000 | 2024-06-14 3:55PM EDT | 2024-07-26 | 4.90 | 4.30 | 6.35 | +0.70 | +16.67% | 2 | 10 | 44.43% |
| PYPL240802P00065000 | 2024-06-14 11:19AM EDT | 2024-08-02 | 5.38 | 3.80 | 6.25 | +0.57 | +11.85% | 1 | 1 | 39.94% |
| PYPL240816P00065000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 6.20 | 6.15 | 6.25 | +0.72 | +13.14% | 129 | 2,090 | 35.22% |
| PYPL240920P00065000 | 2024-06-14 10:37AM EDT | 2024-09-20 | 6.48 | 6.45 | 6.70 | +0.48 | +8.00% | 11 | 5,850 | 32.08% |
| PYPL241018P00065000 | 2024-06-14 3:34PM EDT | 2024-10-18 | 7.06 | 6.90 | 7.05 | +0.66 | +10.31% | 23 | 2,966 | 30.88% |
| PYPL241220P00065000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 8.21 | 7.75 | 8.50 | +0.61 | +8.03% | 10 | 2,146 | 33.77% |
| PYPL250117P00065000 | 2024-06-14 2:15PM EDT | 2025-01-17 | 8.50 | 8.30 | 8.70 | +0.60 | +7.59% | 12 | 10,652 | 32.60% |
| PYPL250321P00065000 | 2024-06-12 9:45AM EDT | 2025-03-21 | 7.30 | 9.15 | 9.95 | 0.00 | - | 7 | 2,057 | 34.64% |
| PYPL250620P00065000 | 2024-06-14 1:15PM EDT | 2025-06-20 | 9.97 | 9.55 | 11.05 | +0.40 | +4.18% | 1,000 | 1,928 | 34.61% |
| PYPL251219P00065000 | 2024-06-12 10:35AM EDT | 2025-12-19 | 10.50 | 11.30 | 12.05 | 0.00 | - | 300 | 2,191 | 31.72% |
| PYPL260116P00065000 | 2024-06-14 10:24AM EDT | 2026-01-16 | 11.85 | 11.70 | 12.45 | +0.86 | +7.83% | 15 | 2,064 | 32.26% |
| PYPL260618P00065000 | 2024-06-14 1:43PM EDT | 2026-06-18 | 13.15 | 12.85 | 13.45 | +1.52 | +13.07% | 10 | 1,452 | 31.62% |
| PYPL261218P00065000 | 2024-06-14 11:23AM EDT | 2026-12-18 | 14.08 | 12.00 | 16.50 | +0.34 | +2.47% | 10 | 1,373 | 36.31% |
