Deutsche Märkte öffnen in 3 Stunden 7 Minuten
Nikkei 225
38.249,32 +175,34 (+0,46%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.343,56 +1.165,77 (+2,04%) CMC Crypto 200
1.351,03 +50,93 (+3,92%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240510C00095000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 250.00% |
| PYPL240517C00095000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 1,325 | 99.22% |
| PYPL240524C00095000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 65.63% |
| PYPL240531C00095000 | 2024-05-01 12:28PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 65 | 57.81% |
| PYPL240607C00095000 | 2024-04-29 3:51PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 8 | 60.16% |
| PYPL240621C00095000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.07 | 0.00 | - | 12 | 6,260 | 51.76% |
| PYPL240719C00095000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | 0.00 | - | 103 | 2,464 | 40.23% |
| PYPL240816C00095000 | 2024-05-09 1:28PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 263 | 561 | 39.36% |
| PYPL240920C00095000 | 2024-05-09 10:09AM EDT | 2024-09-20 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 2 | 4,341 | 37.11% |
| PYPL241018C00095000 | 2024-05-09 12:28PM EDT | 2024-10-18 | 0.35 | 0.38 | 0.41 | -0.07 | -16.67% | 94 | 377 | 35.89% |
| PYPL241220C00095000 | 2024-05-09 11:30AM EDT | 2024-12-20 | 1.03 | 1.07 | 1.12 | -0.01 | -0.96% | 19 | 4,443 | 38.62% |
| PYPL250117C00095000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 1.30 | 1.21 | 1.43 | 0.00 | - | 16 | 7,018 | 39.01% |
| PYPL250321C00095000 | 2024-05-09 3:23PM EDT | 2025-03-21 | 2.22 | 1.75 | 2.54 | -0.39 | -14.94% | 7 | 698 | 41.93% |
| PYPL250620C00095000 | 2024-05-09 2:05PM EDT | 2025-06-20 | 3.07 | 3.10 | 3.30 | -0.14 | -4.36% | 6 | 3,614 | 40.63% |
| PYPL251219C00095000 | 2024-05-06 11:34AM EDT | 2025-12-19 | 6.10 | 5.25 | 5.90 | 0.00 | - | 1 | 848 | 43.07% |
| PYPL260116C00095000 | 2024-05-09 3:29PM EDT | 2026-01-16 | 5.85 | 5.75 | 5.90 | +0.12 | +2.09% | 215 | 13,828 | 42.08% |
| PYPL260618C00095000 | 2024-05-09 12:44PM EDT | 2026-06-18 | 7.70 | 7.65 | 9.30 | -1.20 | -13.48% | 10 | 490 | 47.28% |
| PYPL261218C00095000 | 2024-05-09 1:03PM EDT | 2026-12-18 | 9.70 | 9.75 | 10.65 | -0.05 | -0.51% | 8 | 2,737 | 45.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 33.20 | 29.95 | 31.15 | 0.00 | - | 1 | 0 | 50.00% |
| PYPL240621P00095000 | 2024-05-07 3:06PM EDT | 2024-06-21 | 29.10 | 30.00 | 31.10 | 0.00 | - | 1 | 1 | 74.22% |
| PYPL240719P00095000 | 2024-02-09 2:13PM EDT | 2024-07-19 | 36.65 | 35.60 | 36.45 | 0.00 | - | 7 | 0 | 119.95% |
| PYPL240816P00095000 | 2024-03-26 10:10AM EDT | 2024-08-16 | 28.00 | 31.70 | 32.10 | 0.00 | - | 1 | 0 | 61.38% |
| PYPL240920P00095000 | 2024-02-12 3:45PM EDT | 2024-09-20 | 34.90 | 31.40 | 33.55 | 0.00 | - | - | 0 | 58.74% |
| PYPL241220P00095000 | 2024-05-08 2:59PM EDT | 2024-12-20 | 30.65 | 29.70 | 31.30 | 0.00 | - | 71 | 0 | 34.91% |
| PYPL250117P00095000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 28.25 | 29.60 | 31.45 | 0.00 | - | 1 | 3 | 34.45% |
| PYPL250321P00095000 | 2024-04-29 2:18PM EDT | 2025-03-21 | 29.05 | 28.85 | 31.35 | 0.00 | - | 1 | 0 | 29.96% |
| PYPL250620P00095000 | 2024-05-08 12:34PM EDT | 2025-06-20 | 30.85 | 30.60 | 33.00 | 0.00 | - | 4 | 71 | 36.54% |
| PYPL251219P00095000 | 2024-02-20 10:45AM EDT | 2025-12-19 | 37.20 | 30.20 | 31.35 | 0.00 | - | 1 | 11 | 21.99% |
| PYPL260116P00095000 | 2024-04-22 1:34PM EDT | 2026-01-16 | 33.15 | 30.85 | 33.95 | 0.00 | - | 1 | 99 | 33.44% |
| PYPL260618P00095000 | 2024-04-05 3:11PM EDT | 2026-06-18 | 32.65 | 30.95 | 32.10 | 0.00 | - | 1 | 1 | 22.99% |
| PYPL261218P00095000 | 2024-04-19 2:38PM EDT | 2026-12-18 | 35.35 | 32.30 | 34.20 | 0.00 | - | 2 | 33 | 27.67% |
