La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0709 +0,0025 (+0,24 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 394,42 +473,66 (+0,83 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250321C00037500 | 2024-04-24 10:25AM EDT | 37.50 | 30.00 | 26.15 | 27.45 | 0.00 | - | 9 | 33 | 88.60% |
| PYPL250321C00040000 | 2024-06-27 9:48AM EDT | 40.00 | 20.20 | 20.80 | 21.65 | -2.55 | -11.21% | 5 | 28 | 56.45% |
| PYPL250321C00042500 | 2024-05-28 3:32PM EDT | 42.50 | 22.47 | 18.75 | 19.00 | 0.00 | - | 1 | 14 | 51.54% |
| PYPL250321C00045000 | 2024-06-17 3:16PM EDT | 45.00 | 18.60 | 16.35 | 17.00 | 0.00 | - | 10 | 54 | 50.09% |
| PYPL250321C00047500 | 2024-06-24 10:50AM EDT | 47.50 | 16.60 | 14.40 | 15.15 | 0.00 | - | 1 | 48 | 48.30% |
| PYPL250321C00050000 | 2024-06-26 11:08AM EDT | 50.00 | 13.60 | 13.15 | 13.40 | 0.00 | - | 3 | 67 | 46.67% |
| PYPL250321C00055000 | 2024-06-27 12:01PM EDT | 55.00 | 10.24 | 10.15 | 10.35 | +0.14 | +1.39% | 31 | 9,302 | 44.45% |
| PYPL250321C00057500 | 2024-06-27 3:34PM EDT | 57.50 | 8.90 | 8.20 | 9.00 | +0.05 | +0.56% | 11 | 137 | 43.46% |
| PYPL250321C00060000 | 2024-06-27 9:38AM EDT | 60.00 | 7.20 | 7.60 | 7.80 | -0.45 | -5.88% | 15 | 144 | 42.69% |
| PYPL250321C00062500 | 2024-06-27 11:14AM EDT | 62.50 | 6.65 | 6.55 | 7.20 | +0.05 | +0.76% | 12 | 132 | 44.40% |
| PYPL250321C00065000 | 2024-06-27 3:40PM EDT | 65.00 | 5.65 | 5.60 | 6.20 | +0.09 | +1.62% | 45 | 502 | 43.60% |
| PYPL250321C00067500 | 2024-06-27 2:12PM EDT | 67.50 | 4.85 | 4.40 | 4.95 | -0.20 | -3.96% | 57 | 909 | 41.04% |
| PYPL250321C00070000 | 2024-06-27 9:45AM EDT | 70.00 | 3.95 | 4.10 | 4.25 | -0.20 | -4.82% | 101 | 1,764 | 40.78% |
| PYPL250321C00072500 | 2024-06-27 3:53PM EDT | 72.50 | 3.55 | 3.50 | 3.65 | +0.07 | +2.01% | 33 | 2,099 | 40.61% |
| PYPL250321C00075000 | 2024-06-27 9:37AM EDT | 75.00 | 2.73 | 2.94 | 3.10 | -0.47 | -14.69% | 2 | 1,523 | 40.31% |
| PYPL250321C00080000 | 2024-06-27 1:06PM EDT | 80.00 | 2.18 | 2.08 | 2.34 | -0.10 | -4.39% | 106 | 2,678 | 40.60% |
| PYPL250321C00085000 | 2024-06-27 2:51PM EDT | 85.00 | 1.46 | 1.51 | 1.63 | -0.54 | -27.00% | 3 | 523 | 39.82% |
| PYPL250321C00090000 | 2024-06-27 2:42PM EDT | 90.00 | 1.09 | 1.07 | 1.21 | -0.09 | -7.63% | 4 | 395 | 39.99% |
| PYPL250321C00095000 | 2024-06-27 12:48PM EDT | 95.00 | 0.86 | 0.74 | 0.88 | +0.08 | +10.26% | 17 | 743 | 39.94% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250321P00032500 | 2024-06-26 3:31PM EDT | 32.50 | 0.33 | 0.05 | 0.48 | 0.00 | - | 3 | 4 | 45.31% |
| PYPL250321P00035000 | 2024-06-27 10:29AM EDT | 35.00 | 0.52 | 0.43 | 0.54 | +0.05 | +10.64% | 2 | 22 | 41.60% |
| PYPL250321P00037500 | 2024-06-26 12:30PM EDT | 37.50 | 0.70 | 0.61 | 0.73 | 0.00 | - | 2 | 110 | 39.89% |
| PYPL250321P00040000 | 2024-06-26 12:45PM EDT | 40.00 | 0.94 | 0.78 | 1.12 | 0.00 | - | 4 | 381 | 40.02% |
| PYPL250321P00042500 | 2024-06-26 3:09PM EDT | 42.50 | 1.33 | 1.28 | 1.37 | 0.00 | - | 2 | 85 | 37.65% |
| PYPL250321P00045000 | 2024-06-27 3:39PM EDT | 45.00 | 1.78 | 1.53 | 1.87 | -0.01 | -0.56% | 37 | 831 | 37.01% |
| PYPL250321P00047500 | 2024-06-27 2:35PM EDT | 47.50 | 2.30 | 2.07 | 2.54 | -0.06 | -2.54% | 35 | 207 | 36.76% |
| PYPL250321P00050000 | 2024-06-27 1:38PM EDT | 50.00 | 3.05 | 2.96 | 3.10 | 0.00 | - | 9 | 2,230 | 34.96% |
| PYPL250321P00055000 | 2024-06-27 2:55PM EDT | 55.00 | 4.85 | 4.75 | 4.90 | -0.06 | -1.22% | 94 | 2,395 | 33.40% |
| PYPL250321P00057500 | 2024-06-26 3:43PM EDT | 57.50 | 6.05 | 4.85 | 6.05 | 0.00 | - | 87 | 743 | 32.81% |
| PYPL250321P00060000 | 2024-06-27 2:52PM EDT | 60.00 | 7.20 | 7.15 | 7.50 | -0.05 | -0.69% | 56 | 2,242 | 33.01% |
| PYPL250321P00062500 | 2024-06-24 10:11AM EDT | 62.50 | 8.70 | 8.55 | 9.15 | +0.86 | +10.97% | 1 | 735 | 33.48% |
| PYPL250321P00065000 | 2024-06-26 12:49PM EDT | 65.00 | 10.55 | 10.10 | 10.70 | +0.42 | +4.15% | 6 | 2,047 | 32.80% |
| PYPL250321P00067500 | 2024-06-24 10:11AM EDT | 67.50 | 10.82 | 11.15 | 12.05 | 0.00 | - | 1 | 361 | 30.32% |
| PYPL250321P00070000 | 2024-06-26 3:11PM EDT | 70.00 | 13.80 | 12.95 | 13.95 | 0.00 | - | 1 | 639 | 30.08% |
| PYPL250321P00072500 | 2024-04-29 3:37PM EDT | 72.50 | 11.70 | 13.45 | 14.00 | 0.00 | - | 7 | 18 | 0.00% |
| PYPL250321P00075000 | 2024-06-27 10:42AM EDT | 75.00 | 17.78 | 17.25 | 17.85 | +1.28 | +7.76% | 21 | 28 | 28.13% |
| PYPL250321P00080000 | 2024-06-26 12:50PM EDT | 80.00 | 21.98 | 21.70 | 22.15 | 0.00 | - | 42 | 92 | 25.86% |
| PYPL250321P00085000 | 2024-06-26 11:19AM EDT | 85.00 | 26.49 | 26.20 | 26.90 | 0.00 | - | 2 | 70 | 25.68% |
| PYPL250321P00090000 | 2024-06-03 1:32PM EDT | 90.00 | 26.65 | 30.85 | 32.70 | 0.00 | - | 2 | 0 | 38.75% |
| PYPL250321P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 28.25 | 35.95 | 37.80 | 0.00 | - | 1 | 0 | 42.99% |
