Marchés français ouverture 6 h 27 min
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 571,66 +230,12 (+0,58 %) EUR/USD
1,0711 +0,0002 (+0,02 %) 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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240726C00035000 | 2024-06-11 2:19PM EDT | 35.00 | 29.95 | 23.35 | 23.90 | 0.00 | - | - | 1 | 107.42% |
| PYPL240726C00040000 | 2024-06-12 3:41PM EDT | 40.00 | 23.63 | 18.40 | 18.90 | 0.00 | - | - | 4 | 84.86% |
| PYPL240726C00045000 | 2024-06-21 2:12PM EDT | 45.00 | 15.58 | 13.30 | 13.85 | 0.00 | - | 4 | 5 | 58.40% |
| PYPL240726C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 10.30 | 8.25 | 9.00 | 0.00 | - | 2 | 12 | 53.08% |
| PYPL240726C00051000 | 2024-06-14 3:53PM EDT | 51.00 | 10.00 | 7.30 | 7.90 | 0.00 | - | - | 1 | 45.61% |
| PYPL240726C00054000 | 2024-06-25 2:42PM EDT | 54.00 | 6.05 | 4.90 | 5.35 | 0.00 | - | 36 | 22 | 41.21% |
| PYPL240726C00055000 | 2024-06-27 1:11PM EDT | 55.00 | 4.14 | 4.10 | 4.25 | -1.66 | -28.62% | 17 | 11 | 33.89% |
| PYPL240726C00056000 | 2024-06-27 10:02AM EDT | 56.00 | 3.65 | 3.35 | 3.55 | +0.15 | +4.29% | 1 | 9 | 33.62% |
| PYPL240726C00057000 | 2024-06-27 3:17PM EDT | 57.00 | 2.81 | 2.66 | 2.88 | -1.39 | -33.10% | 72 | 6 | 32.76% |
| PYPL240726C00058000 | 2024-06-27 3:37PM EDT | 58.00 | 2.13 | 2.09 | 2.31 | -0.12 | -5.33% | 169 | 54 | 32.40% |
| PYPL240726C00059000 | 2024-06-27 3:33PM EDT | 59.00 | 1.64 | 1.59 | 1.70 | -0.09 | -5.20% | 37 | 200 | 30.30% |
| PYPL240726C00060000 | 2024-06-27 3:25PM EDT | 60.00 | 1.26 | 1.15 | 1.26 | -0.11 | -8.03% | 372 | 665 | 29.59% |
| PYPL240726C00061000 | 2024-06-27 3:48PM EDT | 61.00 | 0.87 | 0.89 | 0.93 | -0.16 | -15.53% | 192 | 292 | 29.40% |
| PYPL240726C00062000 | 2024-06-27 3:59PM EDT | 62.00 | 0.67 | 0.62 | 0.68 | -0.08 | -10.67% | 94 | 591 | 29.42% |
| PYPL240726C00063000 | 2024-06-27 3:48PM EDT | 63.00 | 0.48 | 0.47 | 0.52 | -0.10 | -17.24% | 249 | 1,601 | 30.18% |
| PYPL240726C00064000 | 2024-06-27 3:19PM EDT | 64.00 | 0.37 | 0.34 | 0.50 | -0.03 | -7.50% | 889 | 796 | 33.40% |
| PYPL240726C00065000 | 2024-06-27 3:31PM EDT | 65.00 | 0.25 | 0.23 | 0.27 | -0.07 | -21.87% | 572 | 449 | 30.57% |
| PYPL240726C00066000 | 2024-06-27 3:58PM EDT | 66.00 | 0.19 | 0.16 | 0.22 | -0.05 | -20.83% | 20 | 211 | 31.89% |
| PYPL240726C00067000 | 2024-06-27 1:30PM EDT | 67.00 | 0.14 | 0.12 | 0.16 | -0.04 | -22.22% | 15 | 228 | 32.23% |
| PYPL240726C00068000 | 2024-06-27 2:26PM EDT | 68.00 | 0.10 | 0.03 | 0.15 | -0.04 | -28.57% | 1,521 | 455 | 34.38% |
| PYPL240726C00069000 | 2024-06-27 3:23PM EDT | 69.00 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 22 | 187 | 33.99% |
| PYPL240726C00070000 | 2024-06-27 3:26PM EDT | 70.00 | 0.08 | 0.05 | 0.16 | -0.02 | -20.00% | 311 | 959 | 39.84% |
| PYPL240726C00071000 | 2024-06-24 12:18PM EDT | 71.00 | 0.14 | 0.02 | 0.15 | 0.00 | - | 7 | 108 | 41.70% |
| PYPL240726C00072000 | 2024-06-26 2:43PM EDT | 72.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 22 | 63 | 41.50% |
| PYPL240726C00073000 | 2024-06-26 10:58AM EDT | 73.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 61 | 45.02% |
| PYPL240726C00074000 | 2024-06-13 3:39PM EDT | 74.00 | 0.19 | 0.01 | 0.12 | 0.00 | - | 8 | 9 | 46.48% |
| PYPL240726C00075000 | 2024-06-27 9:42AM EDT | 75.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 4 | 132 | 45.31% |
| PYPL240726C00080000 | 2024-06-27 10:17AM EDT | 80.00 | 0.01 | 0.01 | 0.14 | -0.10 | -90.91% | 400 | 436 | 54.30% |
| PYPL240726C00085000 | 2024-06-20 12:36PM EDT | 85.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 5 | 66.02% |
| PYPL240726C00090000 | 2024-06-20 12:26PM EDT | 90.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | - | 20 | 74.02% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240726P00045000 | 2024-06-14 11:21AM EDT | 45.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2 | 50.78% |
| PYPL240726P00050000 | 2024-06-27 2:11PM EDT | 50.00 | 0.11 | 0.04 | 0.18 | -0.01 | -8.33% | 12 | 54 | 37.40% |
| PYPL240726P00051000 | 2024-06-27 2:46PM EDT | 51.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 10 | 98 | 32.23% |
| PYPL240726P00052000 | 2024-06-27 1:23PM EDT | 52.00 | 0.17 | 0.16 | 0.19 | -0.06 | -26.09% | 4 | 40 | 30.27% |
| PYPL240726P00053000 | 2024-06-27 11:23AM EDT | 53.00 | 0.26 | 0.23 | 0.27 | -0.08 | -23.53% | 6 | 62 | 29.15% |
| PYPL240726P00054000 | 2024-06-27 3:31PM EDT | 54.00 | 0.37 | 0.35 | 0.39 | -0.12 | -24.49% | 32 | 143 | 28.27% |
| PYPL240726P00055000 | 2024-06-27 3:25PM EDT | 55.00 | 0.54 | 0.52 | 0.55 | -0.18 | -25.00% | 434 | 372 | 27.30% |
| PYPL240726P00056000 | 2024-06-27 3:40PM EDT | 56.00 | 0.81 | 0.77 | 0.78 | -0.12 | -12.90% | 30 | 578 | 26.61% |
| PYPL240726P00057000 | 2024-06-27 3:39PM EDT | 57.00 | 1.11 | 1.06 | 1.10 | -0.16 | -12.60% | 27 | 223 | 26.17% |
| PYPL240726P00058000 | 2024-06-27 3:41PM EDT | 58.00 | 1.48 | 1.42 | 1.56 | -0.32 | -17.78% | 120 | 420 | 26.59% |
| PYPL240726P00059000 | 2024-06-27 3:56PM EDT | 59.00 | 2.02 | 1.94 | 2.04 | -0.36 | -15.13% | 16 | 213 | 25.88% |
| PYPL240726P00060000 | 2024-06-27 3:40PM EDT | 60.00 | 2.66 | 2.52 | 2.84 | -0.01 | -0.37% | 18 | 4,024 | 28.81% |
| PYPL240726P00061000 | 2024-06-27 12:45PM EDT | 61.00 | 3.29 | 3.15 | 3.35 | -0.26 | -7.32% | 9 | 98 | 25.73% |
| PYPL240726P00062000 | 2024-06-27 3:59PM EDT | 62.00 | 4.07 | 3.70 | 5.10 | -0.33 | -7.50% | 1 | 95 | 43.41% |
| PYPL240726P00063000 | 2024-06-27 3:59PM EDT | 63.00 | 4.82 | 4.70 | 5.30 | -0.22 | -4.37% | 3 | 189 | 33.35% |
| PYPL240726P00064000 | 2024-06-27 3:24PM EDT | 64.00 | 5.80 | 5.70 | 6.00 | +0.73 | +14.40% | 10 | 57 | 30.23% |
| PYPL240726P00065000 | 2024-06-27 11:38AM EDT | 65.00 | 6.56 | 6.30 | 6.85 | -0.32 | -4.65% | 4 | 21 | 28.96% |
| PYPL240726P00066000 | 2024-06-20 10:07AM EDT | 66.00 | 7.00 | 7.40 | 8.05 | 0.00 | - | 2 | 16 | 38.14% |
| PYPL240726P00067000 | 2024-06-26 1:59PM EDT | 67.00 | 8.82 | 8.45 | 9.00 | 0.00 | - | 1 | 18 | 39.80% |
| PYPL240726P00068000 | 2024-06-17 12:28PM EDT | 68.00 | 8.30 | 9.20 | 9.80 | 0.00 | - | - | 0 | 35.35% |
| PYPL240726P00069000 | 2024-06-11 10:16AM EDT | 69.00 | 4.89 | 10.45 | 11.00 | 0.00 | - | 10 | 0 | 45.61% |
| PYPL240726P00070000 | 2024-06-12 11:00AM EDT | 70.00 | 6.77 | 11.30 | 11.80 | 0.00 | - | - | 3 | 40.43% |
| PYPL240726P00071000 | 2024-06-12 12:42PM EDT | 71.00 | 7.95 | 12.40 | 13.05 | 0.00 | - | - | 0 | 52.78% |
| PYPL240726P00073000 | 2024-06-13 10:40AM EDT | 73.00 | 10.96 | 14.40 | 14.95 | 0.00 | - | 2 | 0 | 54.39% |
| PYPL240726P00074000 | 2024-06-12 12:19PM EDT | 74.00 | 10.30 | 15.25 | 16.05 | 0.00 | - | - | 0 | 60.60% |
| PYPL240726P00075000 | 2024-06-26 11:42AM EDT | 75.00 | 16.47 | 16.35 | 17.05 | 0.00 | - | 7 | 0 | 63.09% |
