Deutsche Märkte öffnen in 8 Stunden
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.449,39 -585,74 (-0,99%) CMC Crypto 200
1.306,88 -58,25 (-4,27%) 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:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00085000 | 2024-05-06 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 421 | 87.50% |
| PYPL240517C00085000 | 2024-05-07 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,297 | 51.56% |
| PYPL240524C00085000 | 2024-05-07 9:42AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 76 | 51.56% |
| PYPL240531C00085000 | 2024-05-07 3:28PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 4 | 133 | 43.75% |
| PYPL240607C00085000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 21 | 41.02% |
| PYPL240621C00085000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.10 | 0.00 | - | 237 | 6,695 | 37.11% |
| PYPL240719C00085000 | 2024-05-07 12:49PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.22 | +0.03 | +17.65% | 507 | 3,806 | 33.69% |
| PYPL240816C00085000 | 2024-05-07 12:29PM EDT | 2024-08-16 | 0.70 | 0.64 | 0.67 | +0.07 | +11.11% | 5 | 1,946 | 37.06% |
| PYPL240920C00085000 | 2024-05-07 1:42PM EDT | 2024-09-20 | 1.01 | 0.98 | 1.02 | 0.00 | - | 21 | 6,375 | 36.04% |
| PYPL241018C00085000 | 2024-05-07 3:56PM EDT | 2024-10-18 | 1.30 | 1.29 | 1.33 | -0.02 | -1.52% | 4 | 619 | 35.69% |
| PYPL241220C00085000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 2.58 | 2.54 | 2.61 | -0.02 | -0.77% | 18 | 2,800 | 38.84% |
| PYPL250117C00085000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 2.97 | 2.93 | 2.98 | +0.08 | +2.77% | 17 | 9,951 | 38.72% |
| PYPL250321C00085000 | 2024-05-07 3:46PM EDT | 2025-03-21 | 4.14 | 4.05 | 4.50 | -0.11 | -2.59% | 73 | 328 | 41.82% |
| PYPL250620C00085000 | 2024-05-06 11:15AM EDT | 2025-06-20 | 5.65 | 5.60 | 5.75 | +0.07 | +1.25% | 2 | 849 | 41.75% |
| PYPL251219C00085000 | 2024-05-02 1:51PM EDT | 2025-12-19 | 9.24 | 8.05 | 8.60 | 0.00 | - | 3 | 3,869 | 43.56% |
| PYPL260116C00085000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 8.80 | 8.70 | 8.95 | 0.00 | - | 14 | 3,495 | 43.60% |
| PYPL260618C00085000 | 2024-04-22 3:39PM EDT | 2026-06-18 | 10.90 | 10.65 | 11.50 | 0.00 | - | 5 | 88 | 45.75% |
| PYPL261218C00085000 | 2024-05-07 2:12PM EDT | 2026-12-18 | 13.60 | 13.25 | 13.80 | +0.30 | +2.26% | 1 | 141 | 46.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510P00085000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 18.70 | 17.30 | 20.50 | 0.00 | - | - | 4 | 234.38% |
| PYPL240517P00085000 | 2024-05-02 9:46AM EDT | 2024-05-17 | 18.50 | 18.50 | 19.65 | 0.00 | - | 2 | 0 | 108.30% |
| PYPL240531P00085000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 18.70 | 18.55 | 19.65 | 0.00 | - | - | 1 | 71.83% |
| PYPL240621P00085000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 19.03 | 18.55 | 19.50 | 0.00 | - | 1 | 26 | 49.17% |
| PYPL240719P00085000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 20.00 | 18.75 | 19.60 | 0.00 | - | 5 | 3 | 40.82% |
| PYPL240816P00085000 | 2024-05-01 9:50AM EDT | 2024-08-16 | 18.75 | 18.65 | 21.00 | 0.00 | - | 1 | 97 | 51.60% |
| PYPL240920P00085000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 18.50 | 18.80 | 19.25 | 0.00 | - | 1 | 64 | 23.63% |
| PYPL241018P00085000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 18.05 | 19.10 | 19.65 | 0.00 | - | 40 | 78 | 28.00% |
| PYPL241220P00085000 | 2024-04-30 9:52AM EDT | 2024-12-20 | 18.40 | 19.55 | 19.80 | 0.00 | - | 69 | 87 | 25.33% |
| PYPL250117P00085000 | 2024-05-06 3:44PM EDT | 2025-01-17 | 20.25 | 19.70 | 20.10 | 0.00 | - | 128 | 1,086 | 26.42% |
| PYPL250321P00085000 | 2024-04-25 12:42PM EDT | 2025-03-21 | 22.95 | 20.20 | 21.15 | 0.00 | - | 1 | 49 | 30.03% |
| PYPL250620P00085000 | 2024-05-07 1:32PM EDT | 2025-06-20 | 20.85 | 20.60 | 22.45 | -1.51 | -6.75% | 1 | 14 | 32.31% |
| PYPL251219P00085000 | 2024-05-06 10:55AM EDT | 2025-12-19 | 22.60 | 22.10 | 23.85 | 0.00 | - | 7 | 122 | 31.63% |
| PYPL260116P00085000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 23.10 | 22.15 | 22.75 | 0.00 | - | 3 | 144 | 27.31% |
| PYPL260618P00085000 | 2024-02-26 2:22PM EDT | 2026-06-18 | 28.15 | 23.70 | 25.75 | 0.00 | - | 2 | 219 | 32.98% |
| PYPL261218P00085000 | 2024-04-30 9:32AM EDT | 2026-12-18 | 23.00 | 24.15 | 26.55 | 0.00 | - | 2 | 78 | 31.61% |
