Marchés français ouverture 4 h 22 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 281,07 +7,02 (+0,02 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 001,47 +238,44 (+1,34 %) Bitcoin EUR
53 332,75 -2 328,71 (-4,18 %)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503C00050000 | 2024-04-30 11:41AM EDT | 50.00 | 17.50 | 14.65 | 17.00 | -0.50 | -2.78% | 4 | 29 | 328.13% |
| PYPL240503C00052000 | 2024-05-01 2:54PM EDT | 52.00 | 15.47 | 12.65 | 14.30 | -0.53 | -3.31% | 1 | 14 | 192.97% |
| PYPL240503C00053000 | 2024-05-01 9:42AM EDT | 53.00 | 13.30 | 12.10 | 13.30 | -1.55 | -10.44% | 5 | 26 | 180.47% |
| PYPL240503C00054000 | 2024-04-30 12:10PM EDT | 54.00 | 13.85 | 10.70 | 12.35 | 0.00 | - | 1 | 3 | 177.73% |
| PYPL240503C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 11.98 | 10.15 | 12.25 | -2.52 | -17.38% | 1 | 13 | 129.69% |
| PYPL240503C00056000 | 2024-04-29 12:16PM EDT | 56.00 | 11.26 | 9.15 | 10.30 | 0.00 | - | 3 | 22 | 142.97% |
| PYPL240503C00057000 | 2024-04-30 3:34PM EDT | 57.00 | 11.42 | 8.15 | 9.30 | 0.00 | - | 1 | 23 | 130.86% |
| PYPL240503C00058000 | 2024-05-01 11:32AM EDT | 58.00 | 7.90 | 7.10 | 9.30 | -2.25 | -22.17% | 33 | 26 | 97.27% |
| PYPL240503C00059000 | 2024-05-01 1:10PM EDT | 59.00 | 7.61 | 6.15 | 7.35 | -1.82 | -19.30% | 8 | 20 | 113.48% |
| PYPL240503C00060000 | 2024-05-01 3:53PM EDT | 60.00 | 6.25 | 5.15 | 6.35 | -1.80 | -22.36% | 50 | 203 | 100.59% |
| PYPL240503C00061000 | 2024-05-01 2:29PM EDT | 61.00 | 5.83 | 4.15 | 5.35 | -1.17 | -16.71% | 14 | 725 | 87.70% |
| PYPL240503C00062000 | 2024-05-01 3:58PM EDT | 62.00 | 4.22 | 3.15 | 4.35 | -1.73 | -29.08% | 69 | 607 | 74.61% |
| PYPL240503C00063000 | 2024-05-01 3:47PM EDT | 63.00 | 3.45 | 2.83 | 3.40 | -1.65 | -32.35% | 61 | 2,913 | 65.63% |
| PYPL240503C00064000 | 2024-05-01 3:36PM EDT | 64.00 | 3.00 | 2.14 | 2.39 | -1.30 | -30.23% | 109 | 717 | 50.20% |
| PYPL240503C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 1.57 | 1.37 | 1.57 | -1.66 | -51.39% | 3,275 | 2,919 | 45.70% |
| PYPL240503C00066000 | 2024-05-01 3:59PM EDT | 66.00 | 0.90 | 0.84 | 0.92 | -1.55 | -63.27% | 2,720 | 2,683 | 43.46% |
| PYPL240503C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 0.49 | 0.45 | 0.49 | -1.25 | -71.84% | 6,535 | 5,939 | 43.36% |
| PYPL240503C00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.24 | 0.21 | 0.24 | -0.93 | -79.49% | 12,678 | 8,078 | 44.04% |
| PYPL240503C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 0.12 | 0.11 | 0.12 | -0.60 | -83.33% | 4,350 | 5,385 | 46.29% |
| PYPL240503C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.05 | 0.05 | 0.06 | -0.39 | -88.64% | 12,607 | 13,393 | 48.44% |
| PYPL240503C00071000 | 2024-05-01 3:58PM EDT | 71.00 | 0.05 | 0.03 | 0.04 | -0.22 | -81.48% | 1,885 | 5,174 | 52.34% |
| PYPL240503C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 2,864 | 5,762 | 57.03% |
| PYPL240503C00073000 | 2024-05-01 3:58PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2,753 | 4,926 | 60.94% |
| PYPL240503C00074000 | 2024-05-01 3:59PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 457 | 3,779 | 67.19% |
| PYPL240503C00075000 | 2024-05-01 3:53PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,286 | 8,370 | 75.00% |
| PYPL240503C00076000 | 2024-05-01 3:53PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 915 | 3,420 | 76.56% |
| PYPL240503C00077000 | 2024-05-01 3:41PM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 167 | 3,110 | 90.63% |
| PYPL240503C00078000 | 2024-05-01 1:58PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 540 | 2,498 | 84.38% |
| PYPL240503C00080000 | 2024-05-01 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 329 | 5,613 | 93.75% |
| PYPL240503C00085000 | 2024-05-01 12:55PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,947 | 118.75% |
| PYPL240503C00090000 | 2024-04-30 1:39PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 3,299 | 143.75% |
| PYPL240503C00095000 | 2024-05-01 3:16PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 556 | 168.75% |
| PYPL240503C00100000 | 2024-04-30 12:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 521 | 187.50% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240503P00035000 | 2024-04-29 2:17PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 111 | 287.50% |
| PYPL240503P00040000 | 2024-04-30 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 158 | 237.50% |
| PYPL240503P00045000 | 2024-04-30 9:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,292 | 181.25% |
| PYPL240503P00050000 | 2024-05-01 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,440 | 137.50% |
| PYPL240503P00051000 | 2024-04-30 1:25PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,382 | 128.13% |
| PYPL240503P00052000 | 2024-05-01 11:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 912 | 118.75% |
| PYPL240503P00053000 | 2024-05-01 12:17PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 1,269 | 112.50% |
| PYPL240503P00054000 | 2024-05-01 3:01PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 251 | 702 | 109.38% |
| PYPL240503P00055000 | 2024-05-01 2:49PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 4,679 | 93.75% |
| PYPL240503P00056000 | 2024-05-01 3:28PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 1,814 | 84.38% |
| PYPL240503P00057000 | 2024-05-01 3:44PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 475 | 3,311 | 82.81% |
| PYPL240503P00058000 | 2024-05-01 3:44PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 143 | 3,881 | 75.00% |
| PYPL240503P00059000 | 2024-05-01 3:44PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 143 | 1,372 | 72.66% |
| PYPL240503P00060000 | 2024-05-01 3:30PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 458 | 4,667 | 60.94% |
| PYPL240503P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 351 | 3,609 | 57.81% |
| PYPL240503P00062000 | 2024-05-01 3:57PM EDT | 62.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1,456 | 4,477 | 50.39% |
| PYPL240503P00063000 | 2024-05-01 3:22PM EDT | 63.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1,094 | 2,679 | 45.12% |
| PYPL240503P00064000 | 2024-05-01 3:59PM EDT | 64.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 3,762 | 3,516 | 41.99% |
| PYPL240503P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.32 | 0.30 | 0.40 | +0.10 | +45.45% | 7,729 | 3,510 | 43.95% |
| PYPL240503P00066000 | 2024-05-01 3:59PM EDT | 66.00 | 0.70 | 0.67 | 0.74 | +0.25 | +55.56% | 4,986 | 3,035 | 41.41% |
| PYPL240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 1.29 | 1.23 | 1.38 | +0.56 | +76.71% | 2,726 | 3,584 | 45.02% |
| PYPL240503P00068000 | 2024-05-01 3:56PM EDT | 68.00 | 1.96 | 1.85 | 2.11 | +0.80 | +68.97% | 1,505 | 2,026 | 44.73% |
| PYPL240503P00069000 | 2024-05-01 3:27PM EDT | 69.00 | 1.84 | 2.81 | 3.50 | +0.04 | +2.22% | 528 | 2,694 | 61.72% |
| PYPL240503P00070000 | 2024-05-01 3:38PM EDT | 70.00 | 3.85 | 3.75 | 5.15 | +1.47 | +61.76% | 113 | 539 | 96.48% |
| PYPL240503P00071000 | 2024-05-01 3:27PM EDT | 71.00 | 3.55 | 4.00 | 5.85 | +0.45 | +14.52% | 11 | 78 | 58.98% |
| PYPL240503P00072000 | 2024-05-01 3:56PM EDT | 72.00 | 5.60 | 5.60 | 6.75 | +1.45 | +34.94% | 76 | 74 | 99.61% |
| PYPL240503P00074000 | 2024-04-30 10:46AM EDT | 74.00 | 4.71 | 7.70 | 8.95 | 0.00 | - | 7 | 7 | 135.74% |
| PYPL240503P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 8.85 | 8.70 | 9.90 | +1.81 | +25.71% | 70 | 25 | 144.14% |
| PYPL240503P00076000 | 2024-04-30 12:27PM EDT | 76.00 | 9.15 | 9.30 | 11.20 | +0.80 | +9.58% | 7 | 2 | 149.22% |
| PYPL240503P00077000 | 2024-05-01 3:58PM EDT | 77.00 | 10.20 | 10.70 | 11.05 | +1.23 | +13.71% | 220 | 67 | 87.50% |
| PYPL240503P00078000 | 2024-05-01 10:17AM EDT | 78.00 | 12.20 | 11.70 | 12.95 | +2.76 | +29.24% | 3 | 0 | 176.76% |
| PYPL240503P00080000 | 2024-05-01 2:39PM EDT | 80.00 | 13.30 | 13.70 | 14.90 | +1.20 | +9.92% | 12 | 0 | 192.77% |
| PYPL240503P00100000 | 2024-04-30 10:44AM EDT | 100.00 | 30.92 | 33.00 | 34.45 | 0.00 | - | 5 | 1 | 364.06% |
