Marchés français ouverture 6 h 13 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 649,45 +307,91 (+0,78 %) EUR/USD
1,0708 -0,0001 (-0,01 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 507,85 +636,94 (+1,12 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628C00035000 | 2024-06-26 2:35PM EDT | 35.00 | 24.02 | 21.30 | 25.30 | 0.00 | - | 5 | 9 | 984.96% |
| PYPL240628C00040000 | 2024-06-17 10:42AM EDT | 40.00 | 19.85 | 16.30 | 20.30 | 0.00 | - | 4 | 4 | 789.84% |
| PYPL240628C00045000 | 2024-06-21 10:51AM EDT | 45.00 | 15.12 | 11.75 | 14.70 | 0.00 | - | 1 | 5 | 530.86% |
| PYPL240628C00050000 | 2024-06-07 2:34PM EDT | 50.00 | 7.55 | 7.40 | 8.90 | -10.25 | -57.58% | 2 | 5 | 270.31% |
| PYPL240628C00053000 | 2024-06-25 10:11AM EDT | 53.00 | 6.30 | 4.90 | 6.55 | 0.00 | - | 1 | 2 | 170.70% |
| PYPL240628C00054000 | 2024-06-27 9:48AM EDT | 54.00 | 3.60 | 2.97 | 4.60 | -2.00 | -35.71% | 34 | 65 | 128.32% |
| PYPL240628C00055000 | 2024-06-27 12:35PM EDT | 55.00 | 3.29 | 3.30 | 4.45 | -0.30 | -8.36% | 2 | 329 | 141.80% |
| PYPL240628C00056000 | 2024-06-27 3:09PM EDT | 56.00 | 2.33 | 2.28 | 2.54 | +0.13 | +5.91% | 279 | 85 | 51.17% |
| PYPL240628C00057000 | 2024-06-27 3:43PM EDT | 57.00 | 1.36 | 1.18 | 1.69 | -0.15 | -9.93% | 671 | 225 | 69.14% |
| PYPL240628C00058000 | 2024-06-27 3:59PM EDT | 58.00 | 0.58 | 0.57 | 0.60 | -0.17 | -22.67% | 4,584 | 556 | 31.84% |
| PYPL240628C00059000 | 2024-06-27 3:57PM EDT | 59.00 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 2,986 | 1,522 | 34.38% |
| PYPL240628C00060000 | 2024-06-27 3:57PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 4,328 | 7,383 | 39.06% |
| PYPL240628C00061000 | 2024-06-27 3:55PM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,863 | 7,796 | 50.00% |
| PYPL240628C00062000 | 2024-06-27 3:40PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 346 | 5,571 | 57.81% |
| PYPL240628C00063000 | 2024-06-27 3:54PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 142 | 4,828 | 70.31% |
| PYPL240628C00064000 | 2024-06-27 3:41PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 151 | 7,243 | 81.25% |
| PYPL240628C00065000 | 2024-06-27 3:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 3,169 | 81.25% |
| PYPL240628C00066000 | 2024-06-27 11:28AM EDT | 66.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 1,195 | 90.63% |
| PYPL240628C00067000 | 2024-06-27 2:26PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,123 | 100.00% |
| PYPL240628C00068000 | 2024-06-27 10:26AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 862 | 112.50% |
| PYPL240628C00069000 | 2024-06-27 10:03AM EDT | 69.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2,002 | 3,336 | 137.50% |
| PYPL240628C00070000 | 2024-06-27 11:20AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,481 | 131.25% |
| PYPL240628C00071000 | 2024-06-25 12:11PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 495 | 150.00% |
| PYPL240628C00072000 | 2024-06-24 10:34AM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 362 | 165.63% |
| PYPL240628C00073000 | 2024-06-24 10:48AM EDT | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 104 | 175.00% |
| PYPL240628C00074000 | 2024-06-24 9:30AM EDT | 74.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 153 | 235.94% |
| PYPL240628C00075000 | 2024-06-27 3:09PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 237 | 175.00% |
| PYPL240628C00076000 | 2024-06-25 9:32AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 737 | 181.25% |
| PYPL240628C00077000 | 2024-06-25 11:01AM EDT | 77.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 105 | 203.13% |
| PYPL240628C00078000 | 2024-06-18 3:53PM EDT | 78.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 3 | 282.81% |
| PYPL240628C00080000 | 2024-06-17 2:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 57 | 212.50% |
| PYPL240628C00085000 | 2024-06-10 3:56PM EDT | 85.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| PYPL240628C00090000 | 2024-06-14 1:06PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 281.25% |
| PYPL240628C00095000 | 2024-06-07 11:13AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 312.50% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240628P00040000 | 2024-06-12 3:16PM EDT | 40.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 1 | 4 | 546.09% |
| PYPL240628P00045000 | 2024-06-21 10:07AM EDT | 45.00 | 0.01 | 0.00 | 1.19 | 0.00 | - | 22 | 24 | 408.98% |
| PYPL240628P00047000 | 2024-06-21 9:58AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 156.25% |
| PYPL240628P00048000 | 2024-06-25 9:34AM EDT | 48.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 110 | 175 | 326.95% |
| PYPL240628P00049000 | 2024-06-26 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 138 | 137.50% |
| PYPL240628P00050000 | 2024-06-26 10:01AM EDT | 50.00 | 0.04 | 0.00 | 1.11 | 0.00 | - | 21 | 552 | 274.22% |
| PYPL240628P00051000 | 2024-06-27 9:40AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 289 | 100.00% |
| PYPL240628P00052000 | 2024-06-27 11:29AM EDT | 52.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 20 | 2,168 | 181.64% |
| PYPL240628P00053000 | 2024-06-27 3:03PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 26 | 160 | 85.94% |
| PYPL240628P00054000 | 2024-06-27 9:33AM EDT | 54.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 8 | 1,135 | 75.00% |
| PYPL240628P00055000 | 2024-06-27 3:59PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 394 | 923 | 60.16% |
| PYPL240628P00056000 | 2024-06-27 3:59PM EDT | 56.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 736 | 775 | 48.05% |
| PYPL240628P00057000 | 2024-06-27 3:59PM EDT | 57.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 660 | 999 | 35.16% |
| PYPL240628P00058000 | 2024-06-27 3:50PM EDT | 58.00 | 0.23 | 0.20 | 0.22 | -0.16 | -41.03% | 4,478 | 4,964 | 31.06% |
| PYPL240628P00059000 | 2024-06-27 3:51PM EDT | 59.00 | 0.78 | 0.55 | 0.82 | -0.16 | -17.02% | 996 | 10,142 | 35.35% |
| PYPL240628P00060000 | 2024-06-27 3:52PM EDT | 60.00 | 1.75 | 1.41 | 1.73 | -0.07 | -3.85% | 301 | 5,221 | 47.66% |
| PYPL240628P00061000 | 2024-06-27 3:51PM EDT | 61.00 | 2.70 | 2.46 | 2.80 | -0.15 | -5.26% | 160 | 1,623 | 77.34% |
| PYPL240628P00062000 | 2024-06-27 3:51PM EDT | 62.00 | 3.70 | 2.92 | 3.75 | -0.05 | -1.33% | 732 | 493 | 87.50% |
| PYPL240628P00063000 | 2024-06-27 3:59PM EDT | 63.00 | 4.65 | 4.35 | 4.80 | -0.20 | -4.12% | 677 | 621 | 113.67% |
| PYPL240628P00064000 | 2024-06-27 3:19PM EDT | 64.00 | 5.70 | 4.95 | 5.75 | -0.16 | -2.73% | 1,803 | 560 | 119.53% |
| PYPL240628P00065000 | 2024-06-27 3:19PM EDT | 65.00 | 6.29 | 6.55 | 6.75 | -0.56 | -8.18% | 164 | 55 | 96.88% |
| PYPL240628P00066000 | 2024-06-27 3:19PM EDT | 66.00 | 7.63 | 6.60 | 7.80 | -0.30 | -3.78% | 39 | 14 | 161.33% |
| PYPL240628P00067000 | 2024-06-27 2:36PM EDT | 67.00 | 9.25 | 7.60 | 8.75 | +1.00 | +12.12% | 9 | 3 | 163.28% |
| PYPL240628P00068000 | 2024-06-27 3:58PM EDT | 68.00 | 9.64 | 8.65 | 10.75 | -0.01 | -0.10% | 14 | 6 | 159.38% |
| PYPL240628P00069000 | 2024-06-27 2:36PM EDT | 69.00 | 11.01 | 10.55 | 10.75 | +0.76 | +7.41% | 17 | 5 | 142.19% |
| PYPL240628P00070000 | 2024-06-26 9:46AM EDT | 70.00 | 11.35 | 10.80 | 12.55 | 0.00 | - | 1 | 0 | 171.09% |
| PYPL240628P00071000 | 2024-06-21 9:46AM EDT | 71.00 | 11.00 | 11.60 | 14.45 | 0.00 | - | 1 | 0 | 279.69% |
| PYPL240628P00072000 | 2024-06-12 2:41PM EDT | 72.00 | 8.55 | 12.55 | 13.80 | 0.00 | - | 3 | 0 | 242.97% |
| PYPL240628P00073000 | 2024-06-10 1:29PM EDT | 73.00 | 6.80 | 13.60 | 15.75 | 0.00 | - | 2 | 0 | 203.13% |
| PYPL240628P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 13.93 | 15.60 | 16.80 | 0.00 | - | - | 0 | 278.91% |
| PYPL240628P00077000 | 2024-06-26 9:47AM EDT | 77.00 | 18.40 | 16.55 | 19.75 | 0.00 | - | 1 | 0 | 476.76% |
| PYPL240628P00090000 | 2024-06-14 12:36PM EDT | 90.00 | 29.10 | 30.35 | 33.50 | 0.00 | - | 2 | 0 | 475.00% |
| PYPL240628P00095000 | 2024-06-14 12:36PM EDT | 95.00 | 34.13 | 34.75 | 38.75 | 0.00 | - | 2 | 2 | 448.44% |
