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
61.688,14 +69,29 (+0,11%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621C00070000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 277 | 18,245 | 50.78% |
| PYPL240628C00070000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 992 | 1,653 | 41.80% |
| PYPL240705C00070000 | 2024-06-14 2:27PM EDT | 2024-07-05 | 0.09 | 0.08 | 0.12 | -0.06 | -40.00% | 97 | 483 | 37.40% |
| PYPL240712C00070000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 0.11 | 0.12 | 0.14 | -0.12 | -52.17% | 60 | 411 | 33.20% |
| PYPL240719C00070000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 1,122 | 10,340 | 33.79% |
| PYPL240726C00070000 | 2024-06-14 2:09PM EDT | 2024-07-26 | 0.30 | 0.25 | 0.45 | -0.18 | -37.50% | 56 | 401 | 36.04% |
| PYPL240802C00070000 | 2024-06-14 2:52PM EDT | 2024-08-02 | 0.74 | 0.75 | 1.35 | +0.11 | +17.46% | 8 | 22 | 48.73% |
| PYPL240816C00070000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 1.15 | 1.13 | 1.20 | -0.29 | -20.14% | 569 | 6,736 | 40.89% |
| PYPL240920C00070000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 1.69 | 1.70 | 1.93 | -0.31 | -15.50% | 212 | 6,399 | 40.04% |
| PYPL241018C00070000 | 2024-06-14 3:52PM EDT | 2024-10-18 | 2.12 | 2.13 | 2.32 | -0.37 | -14.86% | 86 | 2,652 | 38.49% |
| PYPL241220C00070000 | 2024-06-14 2:28PM EDT | 2024-12-20 | 3.65 | 3.65 | 3.90 | -0.53 | -12.68% | 160 | 3,454 | 41.35% |
| PYPL250117C00070000 | 2024-06-14 3:32PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.15 | -0.45 | -9.89% | 376 | 12,359 | 39.99% |
| PYPL250321C00070000 | 2024-06-14 3:29PM EDT | 2025-03-21 | 5.40 | 5.35 | 6.25 | -0.50 | -8.47% | 222 | 1,558 | 45.40% |
| PYPL250620C00070000 | 2024-06-14 11:37AM EDT | 2025-06-20 | 7.20 | 6.25 | 8.15 | -0.35 | -4.64% | 4 | 1,447 | 47.28% |
| PYPL251219C00070000 | 2024-06-14 3:56PM EDT | 2025-12-19 | 9.62 | 9.40 | 10.15 | -0.93 | -8.82% | 35 | 3,150 | 45.43% |
| PYPL260116C00070000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 10.10 | 10.20 | 10.55 | -1.20 | -10.62% | 115 | 4,386 | 45.63% |
| PYPL260618C00070000 | 2024-06-14 1:46PM EDT | 2026-06-18 | 12.41 | 12.30 | 13.60 | -1.56 | -11.17% | 28 | 205 | 49.52% |
| PYPL261218C00070000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 15.05 | 13.65 | 15.05 | +0.05 | +0.33% | 10 | 369 | 48.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240621P00070000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 9.55 | 9.05 | 9.75 | +1.23 | +14.78% | 45 | 1,110 | 55.08% |
| PYPL240628P00070000 | 2024-06-14 11:58AM EDT | 2024-06-28 | 9.00 | 9.00 | 9.70 | +1.17 | +14.94% | 11 | 11 | 58.89% |
| PYPL240705P00070000 | 2024-06-13 12:07PM EDT | 2024-07-05 | 8.05 | 9.10 | 9.80 | 0.00 | - | 13 | 13 | 51.07% |
| PYPL240712P00070000 | 2024-06-13 12:10PM EDT | 2024-07-12 | 8.20 | 8.45 | 10.30 | 0.00 | - | 4 | 25 | 56.35% |
| PYPL240719P00070000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 9.55 | 8.95 | 9.50 | +1.21 | +14.51% | 69 | 1,049 | 29.40% |
| PYPL240726P00070000 | 2024-06-12 11:00AM EDT | 2024-07-26 | 6.77 | 8.35 | 10.65 | 0.00 | - | - | 3 | 51.69% |
| PYPL240802P00070000 | 2024-06-13 12:10PM EDT | 2024-08-02 | 8.63 | 9.35 | 11.00 | 0.00 | - | 3 | 3 | 52.86% |
| PYPL240816P00070000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 10.12 | 9.90 | 10.15 | +0.82 | +8.82% | 32 | 898 | 34.96% |
| PYPL240920P00070000 | 2024-06-14 1:36PM EDT | 2024-09-20 | 10.16 | 9.70 | 10.80 | +0.61 | +6.39% | 11 | 1,075 | 35.18% |
| PYPL241018P00070000 | 2024-06-12 10:10AM EDT | 2024-10-18 | 8.20 | 10.45 | 10.95 | 0.00 | - | 2 | 824 | 32.32% |
| PYPL241220P00070000 | 2024-06-14 9:31AM EDT | 2024-12-20 | 10.70 | 10.95 | 11.90 | -0.10 | -0.93% | 21 | 718 | 32.81% |
| PYPL250117P00070000 | 2024-06-13 12:28PM EDT | 2025-01-17 | 10.96 | 11.60 | 12.05 | 0.00 | - | 5 | 7,562 | 31.52% |
| PYPL250321P00070000 | 2024-06-14 1:43PM EDT | 2025-03-21 | 12.40 | 12.40 | 13.50 | +1.05 | +9.25% | 5 | 628 | 35.14% |
| PYPL250620P00070000 | 2024-06-14 10:06AM EDT | 2025-06-20 | 13.40 | 13.00 | 13.50 | +3.69 | +38.00% | 1 | 2,950 | 30.52% |
| PYPL251219P00070000 | 2024-06-06 1:18PM EDT | 2025-12-19 | 11.20 | 14.55 | 15.10 | 0.00 | - | 3 | 968 | 30.55% |
| PYPL260116P00070000 | 2024-06-14 3:29PM EDT | 2026-01-16 | 15.05 | 14.30 | 15.25 | +3.35 | +28.63% | 3 | 128 | 30.30% |
| PYPL260618P00070000 | 2024-06-05 2:16PM EDT | 2026-06-18 | 14.70 | 15.80 | 16.40 | 0.00 | - | 2 | 1,506 | 30.35% |
| PYPL261218P00070000 | 2024-06-14 3:56PM EDT | 2026-12-18 | 17.00 | 16.70 | 17.55 | +0.20 | +1.19% | 6 | 543 | 30.18% |
