Marchés français ouverture 6 h 23 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 591,72 +250,18 (+0,64 %) EUR/USD
1,0712 +0,0003 (+0,03 %) 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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00045000 | 2024-06-12 10:05AM EDT | 45.00 | 19.55 | 13.35 | 13.65 | 0.00 | - | - | 1 | 101.56% |
| PYPL240705C00049000 | 2024-06-21 11:00AM EDT | 49.00 | 11.25 | 9.35 | 9.75 | 0.00 | - | 3 | 3 | 78.52% |
| PYPL240705C00050000 | 2024-06-24 9:46AM EDT | 50.00 | 10.25 | 8.35 | 8.70 | 0.00 | - | 38 | 38 | 68.95% |
| PYPL240705C00052000 | 2024-06-24 9:46AM EDT | 52.00 | 8.25 | 5.40 | 7.55 | 0.00 | - | 6 | 16 | 50.20% |
| PYPL240705C00053000 | 2024-06-27 9:46AM EDT | 53.00 | 5.29 | 3.30 | 6.55 | -0.04 | -0.75% | 2 | 6 | 96.44% |
| PYPL240705C00055000 | 2024-06-27 1:30PM EDT | 55.00 | 3.40 | 3.45 | 4.60 | -0.05 | -1.45% | 42 | 66 | 56.15% |
| PYPL240705C00056000 | 2024-06-27 1:45PM EDT | 56.00 | 2.37 | 2.40 | 2.74 | -0.21 | -8.14% | 44 | 34 | 35.55% |
| PYPL240705C00057000 | 2024-06-27 3:49PM EDT | 57.00 | 1.70 | 1.73 | 1.82 | -0.12 | -6.59% | 184 | 229 | 29.00% |
| PYPL240705C00058000 | 2024-06-27 3:59PM EDT | 58.00 | 1.10 | 1.08 | 1.11 | -0.08 | -6.78% | 486 | 139 | 26.56% |
| PYPL240705C00059000 | 2024-06-27 3:59PM EDT | 59.00 | 0.61 | 0.61 | 0.63 | -0.09 | -12.86% | 2,270 | 1,009 | 26.27% |
| PYPL240705C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 0.34 | 0.33 | 0.36 | -0.07 | -17.07% | 2,890 | 3,451 | 27.54% |
| PYPL240705C00061000 | 2024-06-27 3:52PM EDT | 61.00 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 440 | 1,449 | 28.42% |
| PYPL240705C00062000 | 2024-06-27 3:55PM EDT | 62.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 393 | 1,428 | 30.86% |
| PYPL240705C00063000 | 2024-06-27 3:55PM EDT | 63.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 624 | 2,326 | 33.40% |
| PYPL240705C00064000 | 2024-06-27 3:57PM EDT | 64.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 100 | 779 | 36.52% |
| PYPL240705C00065000 | 2024-06-27 3:41PM EDT | 65.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 304 | 1,614 | 40.04% |
| PYPL240705C00066000 | 2024-06-27 1:53PM EDT | 66.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 21 | 751 | 42.97% |
| PYPL240705C00067000 | 2024-06-27 12:30PM EDT | 67.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 534 | 47.27% |
| PYPL240705C00068000 | 2024-06-27 11:29AM EDT | 68.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 29 | 1,846 | 51.56% |
| PYPL240705C00069000 | 2024-06-26 12:39PM EDT | 69.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 153 | 51.56% |
| PYPL240705C00070000 | 2024-06-27 1:41PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 915 | 55.47% |
| PYPL240705C00071000 | 2024-06-27 10:04AM EDT | 71.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 81 | 57.81% |
| PYPL240705C00072000 | 2024-06-26 12:51PM EDT | 72.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 179 | 60.94% |
| PYPL240705C00073000 | 2024-06-27 1:07PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 200 | 62.50% |
| PYPL240705C00074000 | 2024-06-27 10:03AM EDT | 74.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 220 | 345 | 65.63% |
| PYPL240705C00075000 | 2024-06-26 3:17PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 425 | 603 | 68.75% |
| PYPL240705C00080000 | 2024-06-24 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 97 | 89.06% |
| PYPL240705C00085000 | 2024-06-20 10:52AM EDT | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 119.53% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00035000 | 2024-06-21 10:41AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 143.75% |
| PYPL240705P00040000 | 2024-06-21 10:41AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
| PYPL240705P00045000 | 2024-06-25 1:50PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 58 | 78.13% |
| PYPL240705P00050000 | 2024-06-27 11:08AM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 29 | 53.13% |
| PYPL240705P00051000 | 2024-06-26 9:30AM EDT | 51.00 | 0.38 | 0.02 | 0.04 | 0.00 | - | 2 | 5 | 47.27% |
| PYPL240705P00052000 | 2024-06-27 3:49PM EDT | 52.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 47 | 924 | 43.36% |
| PYPL240705P00053000 | 2024-06-27 12:49PM EDT | 53.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 2 | 37 | 38.67% |
| PYPL240705P00054000 | 2024-06-27 3:15PM EDT | 54.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 234 | 94 | 33.59% |
| PYPL240705P00055000 | 2024-06-27 3:30PM EDT | 55.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 110 | 418 | 30.27% |
| PYPL240705P00056000 | 2024-06-27 3:51PM EDT | 56.00 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 441 | 2,644 | 27.15% |
| PYPL240705P00057000 | 2024-06-27 3:59PM EDT | 57.00 | 0.31 | 0.31 | 0.34 | -0.11 | -26.19% | 750 | 1,557 | 25.15% |
| PYPL240705P00058000 | 2024-06-27 3:59PM EDT | 58.00 | 0.66 | 0.62 | 0.65 | -0.13 | -16.46% | 976 | 3,006 | 23.93% |
| PYPL240705P00059000 | 2024-06-27 3:23PM EDT | 59.00 | 1.19 | 1.15 | 1.19 | -0.13 | -9.85% | 638 | 1,202 | 24.17% |
| PYPL240705P00060000 | 2024-06-27 3:50PM EDT | 60.00 | 1.90 | 1.81 | 1.94 | -0.03 | -1.55% | 128 | 1,459 | 25.78% |
| PYPL240705P00061000 | 2024-06-27 3:50PM EDT | 61.00 | 2.78 | 2.71 | 2.81 | -0.18 | -6.08% | 84 | 617 | 27.93% |
| PYPL240705P00062000 | 2024-06-27 3:49PM EDT | 62.00 | 3.77 | 3.60 | 3.80 | -0.03 | -0.79% | 113 | 315 | 33.99% |
| PYPL240705P00063000 | 2024-06-27 12:25PM EDT | 63.00 | 4.75 | 3.60 | 5.75 | -0.09 | -1.86% | 31 | 107 | 79.83% |
| PYPL240705P00064000 | 2024-06-27 10:19AM EDT | 64.00 | 5.84 | 5.35 | 5.75 | -0.11 | -1.85% | 6 | 55 | 42.38% |
| PYPL240705P00065000 | 2024-06-27 1:24PM EDT | 65.00 | 6.77 | 6.45 | 6.80 | -0.13 | -1.88% | 2 | 227 | 51.66% |
| PYPL240705P00066000 | 2024-06-27 1:59PM EDT | 66.00 | 7.91 | 7.35 | 7.75 | +0.66 | +9.10% | 5 | 30 | 52.73% |
| PYPL240705P00067000 | 2024-06-26 10:24AM EDT | 67.00 | 8.20 | 8.55 | 8.75 | 0.00 | - | 76 | 1 | 57.81% |
| PYPL240705P00068000 | 2024-06-27 9:56AM EDT | 68.00 | 9.80 | 9.35 | 9.75 | +1.71 | +21.14% | 25 | 0 | 62.50% |
| PYPL240705P00069000 | 2024-06-13 3:37PM EDT | 69.00 | 7.37 | 10.35 | 10.75 | 0.00 | - | 3 | 0 | 67.19% |
| PYPL240705P00070000 | 2024-06-26 9:44AM EDT | 70.00 | 11.25 | 11.55 | 11.75 | 0.00 | - | 3 | 3 | 53.91% |
| PYPL240705P00072000 | 2024-06-12 11:45AM EDT | 72.00 | 8.55 | 12.60 | 14.75 | 0.00 | - | - | 0 | 68.36% |
| PYPL240705P00073000 | 2024-06-07 11:18AM EDT | 73.00 | 5.80 | 14.35 | 14.75 | 0.00 | - | 10 | 0 | 84.57% |
| PYPL240705P00080000 | 2024-06-10 9:37AM EDT | 80.00 | 12.80 | 21.35 | 21.75 | 0.00 | - | 18 | 0 | 111.33% |
