Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.615,99 -426,44 (-0,72%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00070000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6,512 | 10,078 | 33.20% |
| PYPL240517C00070000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 3,717 | 14,048 | 29.20% |
| PYPL240524C00070000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 0.41 | 0.38 | 0.40 | -0.02 | -4.65% | 212 | 680 | 28.66% |
| PYPL240531C00070000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.57 | 0.56 | 0.62 | -0.04 | -6.56% | 524 | 1,923 | 28.81% |
| PYPL240607C00070000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 0.84 | 0.79 | 0.87 | +0.05 | +6.33% | 164 | 343 | 29.57% |
| PYPL240614C00070000 | 2024-05-07 1:57PM EDT | 2024-06-14 | 1.10 | 0.93 | 1.09 | +0.08 | +7.84% | 11 | 71 | 29.86% |
| PYPL240621C00070000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 1.27 | 1.24 | 1.28 | +0.02 | +1.60% | 1,462 | 12,753 | 29.83% |
| PYPL240719C00070000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 2.11 | 2.03 | 2.07 | +0.07 | +3.43% | 219 | 6,539 | 30.86% |
| PYPL240816C00070000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 3.63 | 3.55 | 3.65 | +0.13 | +3.71% | 118 | 1,812 | 38.09% |
| PYPL240920C00070000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 4.35 | 4.30 | 4.40 | +0.15 | +3.57% | 60 | 4,119 | 37.59% |
| PYPL241018C00070000 | 2024-05-07 3:25PM EDT | 2024-10-18 | 5.02 | 4.90 | 5.00 | +0.22 | +4.58% | 8 | 486 | 37.67% |
| PYPL241220C00070000 | 2024-05-07 12:28PM EDT | 2024-12-20 | 7.00 | 6.70 | 6.80 | +0.30 | +4.48% | 5 | 1,298 | 40.72% |
| PYPL250117C00070000 | 2024-05-07 3:21PM EDT | 2025-01-17 | 7.35 | 7.20 | 7.35 | +0.15 | +2.08% | 81 | 13,228 | 40.93% |
| PYPL250321C00070000 | 2024-05-06 9:50AM EDT | 2025-03-21 | 9.00 | 8.60 | 9.25 | +0.51 | +6.01% | 6 | 182 | 44.40% |
| PYPL250620C00070000 | 2024-05-07 1:54PM EDT | 2025-06-20 | 10.60 | 10.40 | 10.55 | +0.43 | +4.23% | 13 | 1,082 | 43.84% |
| PYPL251219C00070000 | 2024-05-07 10:52AM EDT | 2025-12-19 | 13.67 | 12.50 | 13.60 | +0.55 | +4.19% | 9 | 3,083 | 45.69% |
| PYPL260116C00070000 | 2024-05-07 12:32PM EDT | 2026-01-16 | 14.06 | 13.70 | 14.40 | +0.25 | +1.81% | 2 | 4,170 | 47.02% |
| PYPL260618C00070000 | 2024-04-30 3:08PM EDT | 2026-06-18 | 18.39 | 16.00 | 16.45 | 0.00 | - | 3 | 191 | 47.62% |
| PYPL261218C00070000 | 2024-05-07 3:21PM EDT | 2026-12-18 | 18.55 | 18.25 | 19.30 | +0.35 | +1.92% | 2 | 209 | 49.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00070000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 3.80 | 3.00 | 4.75 | -0.80 | -17.39% | 1 | 298 | 74.41% |
| PYPL240517P00070000 | 2024-05-07 2:09PM EDT | 2024-05-17 | 4.11 | 4.10 | 4.45 | -0.59 | -12.55% | 1 | 1,119 | 35.65% |
| PYPL240524P00070000 | 2024-05-07 9:42AM EDT | 2024-05-24 | 3.67 | 3.80 | 4.80 | -1.21 | -24.80% | 2 | 58 | 36.23% |
| PYPL240531P00070000 | 2024-05-06 12:23PM EDT | 2024-05-31 | 4.99 | 4.35 | 4.50 | 0.00 | - | 4 | 15 | 24.76% |
| PYPL240607P00070000 | 2024-05-07 1:14PM EDT | 2024-06-07 | 4.30 | 4.30 | 4.95 | -0.99 | -18.71% | 4 | 17 | 29.59% |
| PYPL240621P00070000 | 2024-05-07 3:29PM EDT | 2024-06-21 | 4.80 | 4.85 | 4.95 | -0.55 | -10.28% | 49 | 3,255 | 24.68% |
| PYPL240719P00070000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 5.35 | 5.35 | 5.55 | -0.42 | -7.28% | 44 | 833 | 25.34% |
| PYPL240816P00070000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 6.55 | 6.55 | 6.70 | -0.42 | -6.03% | 36 | 704 | 30.47% |
| PYPL240920P00070000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 7.05 | 7.05 | 7.15 | -0.40 | -5.37% | 31 | 1,058 | 29.19% |
| PYPL241018P00070000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 7.90 | 7.40 | 7.70 | 0.00 | - | 3 | 380 | 29.79% |
| PYPL241220P00070000 | 2024-05-06 10:26AM EDT | 2024-12-20 | 9.14 | 8.60 | 8.90 | 0.00 | - | 15 | 628 | 31.19% |
| PYPL250117P00070000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 8.62 | 8.90 | 9.05 | -0.71 | -7.61% | 3 | 7,289 | 30.13% |
| PYPL250321P00070000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 10.30 | 9.75 | 9.95 | 0.00 | - | 29 | 60 | 30.66% |
| PYPL250620P00070000 | 2024-05-01 11:14AM EDT | 2025-06-20 | 11.00 | 9.80 | 13.05 | 0.00 | - | 10 | 492 | 38.18% |
| PYPL251219P00070000 | 2024-05-07 1:01PM EDT | 2025-12-19 | 12.47 | 11.95 | 12.70 | -0.43 | -3.33% | 3 | 968 | 30.73% |
| PYPL260116P00070000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 13.30 | 12.55 | 13.20 | 0.00 | - | 2 | 133 | 31.49% |
| PYPL260618P00070000 | 2024-03-28 1:51PM EDT | 2026-06-18 | 14.57 | 14.40 | 14.95 | 0.00 | - | 2 | 403 | 32.80% |
| PYPL261218P00070000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 15.34 | 14.90 | 16.60 | 0.00 | - | 1 | 44 | 33.41% |
