Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.868,39 +16,12 (+0,04%) Bitcoin EUR
58.681,57 -303,18 (-0,51%) CMC Crypto 200
1.303,42 -61,71 (-4,52%) Nasdaq Compositive
16.328,58 -20,66 (-0,13%) S&P 500
5.184,64 +3,90 (+0,08%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:00PM EDT. Markt geöffnet.
Strike:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00065000 | 2024-05-07 2:42PM EDT | 2024-05-10 | 1.28 | 1.26 | 1.30 | +0.07 | +5.74% | 1,653 | 3,598 | 25.29% |
| PYPL240517C00065000 | 2024-05-07 2:24PM EDT | 2024-05-17 | 1.89 | 1.81 | 1.84 | +0.10 | +5.59% | 370 | 13,792 | 28.27% |
| PYPL240524C00065000 | 2024-05-07 2:44PM EDT | 2024-05-24 | 2.21 | 2.15 | 2.22 | +0.09 | +4.29% | 124 | 326 | 28.88% |
| PYPL240531C00065000 | 2024-05-07 2:38PM EDT | 2024-05-31 | 2.50 | 2.41 | 2.50 | +0.10 | +4.17% | 58 | 456 | 28.71% |
| PYPL240607C00065000 | 2024-05-07 2:38PM EDT | 2024-06-07 | 2.78 | 2.76 | 2.82 | +0.10 | +3.73% | 29 | 86 | 29.59% |
| PYPL240614C00065000 | 2024-05-07 10:02AM EDT | 2024-06-14 | 3.32 | 3.05 | 3.15 | +0.36 | +12.16% | 13 | 20 | 30.71% |
| PYPL240621C00065000 | 2024-05-07 2:38PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | +0.10 | +3.08% | 297 | 11,433 | 31.01% |
| PYPL240719C00065000 | 2024-05-07 2:06PM EDT | 2024-07-19 | 4.40 | 4.20 | 4.30 | +0.25 | +6.02% | 45 | 5,130 | 32.17% |
| PYPL240816C00065000 | 2024-05-07 2:19PM EDT | 2024-08-16 | 5.85 | 5.80 | 5.90 | +0.10 | +1.74% | 34 | 883 | 39.06% |
| PYPL240920C00065000 | 2024-05-07 2:35PM EDT | 2024-09-20 | 6.65 | 6.60 | 6.70 | +0.23 | +3.58% | 328 | 6,711 | 38.75% |
| PYPL241018C00065000 | 2024-05-07 2:40PM EDT | 2024-10-18 | 7.27 | 7.20 | 7.30 | -0.03 | -0.39% | 2 | 1,282 | 38.76% |
| PYPL241220C00065000 | 2024-05-07 12:21PM EDT | 2024-12-20 | 9.38 | 9.00 | 9.10 | +0.58 | +6.59% | 32 | 832 | 41.79% |
| PYPL250117C00065000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 9.79 | 9.50 | 9.65 | +0.44 | +4.71% | 123 | 8,626 | 41.99% |
| PYPL250321C00065000 | 2024-05-07 2:13PM EDT | 2025-03-21 | 11.15 | 10.95 | 11.10 | +0.45 | +4.21% | 3 | 192 | 43.67% |
| PYPL250620C00065000 | 2024-05-07 11:49AM EDT | 2025-06-20 | 13.25 | 12.65 | 12.80 | +0.90 | +7.29% | 16 | 1,509 | 44.81% |
| PYPL251219C00065000 | 2024-05-07 11:42AM EDT | 2025-12-19 | 15.80 | 15.40 | 15.75 | +0.15 | +0.96% | 10 | 1,820 | 46.48% |
| PYPL260116C00065000 | 2024-05-07 11:31AM EDT | 2026-01-16 | 16.55 | 15.65 | 16.10 | +0.80 | +5.08% | 7 | 9,841 | 46.49% |
| PYPL260618C00065000 | 2024-05-03 10:12AM EDT | 2026-06-18 | 18.19 | 18.15 | 19.00 | 0.00 | - | 2 | 49 | 49.70% |
| PYPL261218C00065000 | 2024-05-07 2:12PM EDT | 2026-12-18 | 20.72 | 20.40 | 21.00 | +0.27 | +1.32% | 6 | 403 | 49.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00065000 | 2024-05-07 2:41PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.35 | -0.24 | -42.11% | 755 | 2,338 | 27.20% |
| PYPL240517P00065000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 0.82 | 0.81 | 0.84 | -0.23 | -21.90% | 692 | 5,873 | 28.13% |
| PYPL240524P00065000 | 2024-05-07 11:37AM EDT | 2024-05-24 | 0.89 | 1.09 | 1.13 | -0.58 | -39.46% | 35 | 506 | 27.20% |
| PYPL240531P00065000 | 2024-05-07 2:23PM EDT | 2024-05-31 | 1.32 | 1.31 | 1.35 | -0.30 | -18.52% | 46 | 599 | 26.39% |
| PYPL240607P00065000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 1.51 | 1.56 | 1.60 | -0.30 | -16.57% | 36 | 82 | 26.64% |
| PYPL240614P00065000 | 2024-05-07 1:35PM EDT | 2024-06-14 | 1.75 | 1.79 | 1.86 | -0.41 | -18.98% | 1 | 4 | 27.22% |
| PYPL240621P00065000 | 2024-05-07 2:38PM EDT | 2024-06-21 | 2.00 | 1.98 | 2.01 | -0.23 | -10.31% | 268 | 11,491 | 26.71% |
| PYPL240719P00065000 | 2024-05-07 12:59PM EDT | 2024-07-19 | 2.53 | 2.63 | 2.67 | -0.35 | -12.15% | 137 | 2,707 | 26.73% |
| PYPL240816P00065000 | 2024-05-07 12:43PM EDT | 2024-08-16 | 3.80 | 3.90 | 4.00 | -0.36 | -8.65% | 103 | 1,532 | 32.48% |
| PYPL240920P00065000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 4.43 | 4.40 | 4.50 | -0.27 | -5.74% | 156 | 5,286 | 31.18% |
| PYPL241018P00065000 | 2024-05-07 10:22AM EDT | 2024-10-18 | 4.75 | 4.80 | 4.90 | -0.35 | -6.86% | 2 | 2,708 | 30.70% |
| PYPL241220P00065000 | 2024-05-06 3:44PM EDT | 2024-12-20 | 6.30 | 6.00 | 6.15 | 0.00 | - | 1 | 1,291 | 32.23% |
| PYPL250117P00065000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 6.25 | 6.30 | 6.40 | -0.35 | -5.30% | 43 | 9,857 | 31.57% |
| PYPL250321P00065000 | 2024-05-06 3:08PM EDT | 2025-03-21 | 7.60 | 7.20 | 7.35 | 0.00 | - | 6 | 201 | 32.22% |
| PYPL250620P00065000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 8.20 | 8.25 | 8.35 | 0.00 | - | 1 | 1,308 | 32.09% |
| PYPL251219P00065000 | 2024-05-06 12:44PM EDT | 2025-12-19 | 10.18 | 9.90 | 10.10 | 0.00 | - | 35 | 1,635 | 32.06% |
| PYPL260116P00065000 | 2024-05-07 12:54PM EDT | 2026-01-16 | 10.09 | 10.00 | 10.40 | -0.44 | -4.18% | 26 | 2,058 | 32.23% |
| PYPL260618P00065000 | 2024-05-03 10:23AM EDT | 2026-06-18 | 11.71 | 11.25 | 11.75 | 0.00 | - | 10 | 28 | 32.51% |
| PYPL261218P00065000 | 2024-05-07 12:41PM EDT | 2026-12-18 | 12.45 | 12.40 | 12.85 | -0.25 | -1.97% | 1 | 614 | 31.93% |
