Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
38.303,39 -531,71 (-1,37%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.454,54 -803,39 (-1,36%) CMC Crypto 200
1.300,66 -64,46 (-4,72%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00055000 | 2024-05-07 9:58AM EDT | 2024-05-10 | 11.37 | 10.85 | 12.05 | +0.88 | +8.39% | 2 | 9 | 168.46% |
| PYPL240517C00055000 | 2024-05-07 2:17PM EDT | 2024-05-17 | 11.19 | 10.45 | 11.60 | +0.61 | +5.77% | 1,006 | 3,663 | 62.89% |
| PYPL240524C00055000 | 2024-05-06 10:17AM EDT | 2024-05-24 | 10.46 | 10.60 | 11.65 | 0.00 | - | 1 | 33 | 55.47% |
| PYPL240531C00055000 | 2024-04-29 9:48AM EDT | 2024-05-31 | 12.38 | 10.75 | 11.60 | 0.00 | - | 2 | 11 | 64.26% |
| PYPL240621C00055000 | 2024-05-07 10:10AM EDT | 2024-06-21 | 11.75 | 11.15 | 11.90 | +0.72 | +6.53% | 1 | 2,127 | 53.00% |
| PYPL240719C00055000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 12.20 | 11.55 | 12.25 | +0.70 | +6.09% | 1 | 691 | 46.61% |
| PYPL240816C00055000 | 2024-05-07 10:27AM EDT | 2024-08-16 | 13.10 | 12.75 | 12.90 | -0.76 | -5.48% | 1 | 613 | 46.75% |
| PYPL240920C00055000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 13.80 | 13.35 | 13.50 | +0.50 | +3.76% | 1 | 553 | 45.53% |
| PYPL241018C00055000 | 2024-05-03 3:12PM EDT | 2024-10-18 | 13.65 | 13.85 | 14.35 | 0.00 | - | 1 | 1,447 | 47.88% |
| PYPL241220C00055000 | 2024-05-02 10:50AM EDT | 2024-12-20 | 15.60 | 14.65 | 15.35 | -0.14 | -0.89% | 5 | 399 | 46.84% |
| PYPL250117C00055000 | 2024-05-06 3:06PM EDT | 2025-01-17 | 15.40 | 15.65 | 15.90 | 0.00 | - | 50 | 3,019 | 47.31% |
| PYPL250321C00055000 | 2024-05-07 10:51AM EDT | 2025-03-21 | 17.05 | 14.90 | 17.05 | +1.20 | +7.57% | 7 | 76 | 48.12% |
| PYPL250620C00055000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 18.07 | 17.30 | 18.50 | 0.00 | - | 4 | 520 | 48.73% |
| PYPL251219C00055000 | 2024-05-03 9:49AM EDT | 2025-12-19 | 21.50 | 20.70 | 21.25 | 0.00 | - | 1 | 460 | 50.39% |
| PYPL260116C00055000 | 2024-05-02 11:41AM EDT | 2026-01-16 | 21.60 | 20.80 | 22.00 | 0.00 | - | 3 | 1,042 | 51.87% |
| PYPL260618C00055000 | 2024-05-06 10:47AM EDT | 2026-06-18 | 22.77 | 23.10 | 23.95 | 0.00 | - | 2 | 19 | 51.25% |
| PYPL261218C00055000 | 2024-05-06 3:43PM EDT | 2026-12-18 | 25.60 | 24.60 | 25.90 | +1.15 | +4.70% | 20 | 150 | 51.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00055000 | 2024-05-07 11:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 390 | 75.00% |
| PYPL240517P00055000 | 2024-05-07 11:01AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,534 | 11,919 | 48.44% |
| PYPL240524P00055000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 1 | 64 | 44.92% |
| PYPL240531P00055000 | 2024-05-07 11:25AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 1 | 367 | 37.89% |
| PYPL240607P00055000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.10 | 0.00 | - | 12 | 53 | 35.45% |
| PYPL240614P00055000 | 2024-05-07 1:53PM EDT | 2024-06-14 | 0.11 | 0.06 | 0.12 | -0.02 | -15.38% | 11 | 45 | 33.20% |
| PYPL240621P00055000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 418 | 8,383 | 32.72% |
| PYPL240719P00055000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.36 | -0.07 | -16.67% | 82 | 2,611 | 30.66% |
| PYPL240816P00055000 | 2024-05-07 1:37PM EDT | 2024-08-16 | 0.97 | 0.96 | 1.00 | -0.14 | -12.61% | 54 | 2,249 | 35.65% |
| PYPL240920P00055000 | 2024-05-07 2:36PM EDT | 2024-09-20 | 1.32 | 1.30 | 1.34 | -0.14 | -9.59% | 33 | 5,619 | 34.25% |
| PYPL241018P00055000 | 2024-05-07 2:05PM EDT | 2024-10-18 | 1.56 | 1.55 | 1.63 | -0.25 | -13.81% | 4 | 1,280 | 33.77% |
| PYPL241220P00055000 | 2024-05-07 2:57PM EDT | 2024-12-20 | 2.50 | 2.46 | 2.51 | -0.15 | -5.66% | 3 | 693 | 34.79% |
| PYPL250117P00055000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 2.69 | 2.69 | 2.76 | -0.23 | -7.88% | 71 | 7,576 | 34.38% |
| PYPL250321P00055000 | 2024-05-07 3:53PM EDT | 2025-03-21 | 3.45 | 3.40 | 3.50 | -0.15 | -4.17% | 58 | 18 | 34.77% |
| PYPL250620P00055000 | 2024-05-07 3:40PM EDT | 2025-06-20 | 4.30 | 3.35 | 4.40 | -0.40 | -8.51% | 2 | 4,113 | 34.78% |
| PYPL251219P00055000 | 2024-05-07 10:47AM EDT | 2025-12-19 | 5.79 | 5.70 | 5.85 | -0.16 | -2.69% | 1 | 1,297 | 34.30% |
| PYPL260116P00055000 | 2024-05-07 12:32PM EDT | 2026-01-16 | 5.80 | 5.85 | 6.05 | -0.35 | -5.69% | 7 | 1,197 | 34.23% |
| PYPL260618P00055000 | 2024-05-03 3:26PM EDT | 2026-06-18 | 7.35 | 6.95 | 7.40 | 0.00 | - | 60 | 64 | 34.92% |
| PYPL261218P00055000 | 2024-05-03 10:42AM EDT | 2026-12-18 | 8.31 | 7.95 | 8.45 | 0.00 | - | 2 | 318 | 34.38% |
