Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.918,75 +66,48 (+0,17%) Bitcoin EUR
58.686,10 +28,80 (+0,05%) CMC Crypto 200
1.309,06 -56,07 (-4,11%) Nasdaq Compositive
16.346,85 -2,39 (-0,01%) S&P 500
5.190,59 +9,85 (+0,19%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00045000 | 2024-05-02 11:58AM EDT | 2024-05-17 | 21.10 | 21.10 | 21.20 | 0.00 | - | 1 | 97 | 101.56% |
| PYPL240524C00045000 | 2024-04-12 1:57PM EDT | 2024-05-24 | 19.81 | 21.10 | 21.30 | 0.00 | - | 2 | 2 | 88.28% |
| PYPL240621C00045000 | 2024-05-07 12:15PM EDT | 2024-06-21 | 21.77 | 21.40 | 21.50 | +0.72 | +3.42% | 5 | 663 | 69.82% |
| PYPL240719C00045000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 23.25 | 21.55 | 21.80 | 0.00 | - | 1 | 44 | 61.77% |
| PYPL240816C00045000 | 2024-04-23 1:43PM EDT | 2024-08-16 | 21.05 | 21.95 | 22.05 | 0.00 | - | 1 | 28 | 59.28% |
| PYPL240920C00045000 | 2024-04-23 10:04AM EDT | 2024-09-20 | 20.97 | 22.20 | 22.45 | 0.00 | - | 1 | 104 | 56.06% |
| PYPL241018C00045000 | 2024-05-02 10:58AM EDT | 2024-10-18 | 23.00 | 22.60 | 22.75 | 0.00 | - | 1 | 58 | 55.40% |
| PYPL241220C00045000 | 2024-05-07 10:25AM EDT | 2024-12-20 | 23.60 | 23.30 | 23.50 | +1.90 | +8.76% | 3 | 52 | 53.97% |
| PYPL250117C00045000 | 2024-05-06 1:41PM EDT | 2025-01-17 | 23.35 | 23.65 | 24.60 | 0.00 | - | 1 | 661 | 56.81% |
| PYPL250321C00045000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 24.50 | 24.30 | 24.65 | 0.00 | - | 3 | 6 | 53.31% |
| PYPL250620C00045000 | 2024-05-01 3:44PM EDT | 2025-06-20 | 26.30 | 25.00 | 25.70 | 0.00 | - | 1 | 56 | 52.15% |
| PYPL251219C00045000 | 2024-05-07 10:47AM EDT | 2025-12-19 | 27.60 | 27.40 | 28.55 | +1.00 | +3.76% | 5 | 88 | 55.43% |
| PYPL260116C00045000 | 2024-05-07 12:44PM EDT | 2026-01-16 | 28.00 | 27.65 | 28.15 | +0.95 | +3.51% | 1 | 158 | 53.83% |
| PYPL260618C00045000 | 2024-02-21 4:53PM EDT | 2026-06-18 | 23.26 | 28.45 | 30.25 | 0.00 | - | - | 2 | 53.82% |
| PYPL261218C00045000 | 2024-04-22 2:47PM EDT | 2026-12-18 | 29.30 | 30.85 | 31.45 | 0.00 | - | 1 | 24 | 54.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00045000 | 2024-04-29 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,845 | 145.31% |
| PYPL240517P00045000 | 2024-05-06 2:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 713 | 87.50% |
| PYPL240524P00045000 | 2024-04-24 12:32PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 75.78% |
| PYPL240531P00045000 | 2024-05-03 9:43AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 11 | 64.06% |
| PYPL240621P00045000 | 2024-05-06 1:49PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 6,835 | 49.61% |
| PYPL240719P00045000 | 2024-05-07 3:10PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 33 | 241 | 41.21% |
| PYPL240816P00045000 | 2024-05-06 1:58PM EDT | 2024-08-16 | 0.21 | 0.15 | 0.18 | 0.00 | - | 61 | 255 | 41.02% |
| PYPL240920P00045000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 0.33 | 0.25 | 0.32 | 0.00 | - | 8 | 4,768 | 39.70% |
| PYPL241018P00045000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 0.46 | 0.37 | 0.42 | 0.00 | - | 5 | 381 | 38.38% |
| PYPL241220P00045000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 0.90 | 0.80 | 0.83 | 0.00 | - | 2 | 1,235 | 38.77% |
| PYPL250117P00045000 | 2024-05-07 11:02AM EDT | 2025-01-17 | 0.94 | 0.93 | 0.96 | -0.13 | -12.15% | 22 | 13,506 | 38.14% |
| PYPL250321P00045000 | 2024-05-07 11:21AM EDT | 2025-03-21 | 1.31 | 1.33 | 1.39 | -0.15 | -10.27% | 2 | 227 | 38.26% |
| PYPL250620P00045000 | 2024-05-06 3:27PM EDT | 2025-06-20 | 2.00 | 1.88 | 1.93 | 0.00 | - | 1 | 987 | 37.74% |
| PYPL251219P00045000 | 2024-05-07 1:40PM EDT | 2025-12-19 | 2.91 | 2.75 | 2.99 | +0.04 | +1.39% | 46 | 445 | 37.20% |
| PYPL260116P00045000 | 2024-05-02 10:44AM EDT | 2026-01-16 | 3.15 | 3.00 | 3.85 | 0.00 | - | 99 | 1,425 | 40.55% |
| PYPL260618P00045000 | 2024-04-19 12:48PM EDT | 2026-06-18 | 5.10 | 3.85 | 4.05 | 0.00 | - | 3 | 44 | 37.17% |
| PYPL261218P00045000 | 2024-05-06 11:25AM EDT | 2026-12-18 | 4.91 | 4.65 | 5.65 | 0.00 | - | 3 | 311 | 39.31% |
