La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 483,51 -1 791,23 (-3,07 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00030000 | 2024-04-30 2:49PM EDT | 30.00 | 38.60 | 32.45 | 33.25 | 0.00 | - | 1 | 3 | 310.94% |
| PYPL240517C00032500 | 2024-04-15 1:50PM EDT | 32.50 | 31.25 | 30.25 | 30.85 | 0.00 | - | 1 | 1 | 236.72% |
| PYPL240517C00035000 | 2024-03-06 11:58AM EDT | 35.00 | 23.90 | 30.05 | 30.80 | 0.00 | - | 21 | 31 | 440.82% |
| PYPL240517C00037500 | 2024-05-06 9:38AM EDT | 37.50 | 28.13 | 25.10 | 25.60 | 0.00 | - | 41 | 107 | 201.95% |
| PYPL240517C00040000 | 2024-04-29 12:24PM EDT | 40.00 | 27.25 | 22.25 | 25.00 | 0.00 | - | 1 | 101 | 243.56% |
| PYPL240517C00042500 | 2024-05-03 10:49AM EDT | 42.50 | 22.60 | 19.75 | 22.95 | 0.00 | - | 2 | 282 | 234.67% |
| PYPL240517C00045000 | 2024-05-02 11:58AM EDT | 45.00 | 21.10 | 17.40 | 18.10 | 0.00 | - | 1 | 97 | 139.26% |
| PYPL240517C00047500 | 2024-05-10 10:39AM EDT | 47.50 | 16.72 | 14.75 | 16.55 | -2.97 | -15.08% | 1 | 128 | 126.56% |
| PYPL240517C00050000 | 2024-05-09 10:22AM EDT | 50.00 | 13.80 | 12.90 | 15.45 | 0.00 | - | 1 | 871 | 175.20% |
| PYPL240517C00051000 | 2024-04-22 10:22AM EDT | 51.00 | 12.62 | 11.25 | 12.10 | 0.00 | - | - | 2 | 94.53% |
| PYPL240517C00052000 | 2024-04-25 11:31AM EDT | 52.00 | 12.05 | 10.25 | 11.10 | 0.00 | - | - | 22 | 87.50% |
| PYPL240517C00052500 | 2024-04-30 3:24PM EDT | 52.50 | 15.70 | 10.10 | 10.60 | 0.00 | - | 15 | 618 | 83.79% |
| PYPL240517C00053000 | 2024-04-30 11:05AM EDT | 53.00 | 16.35 | 9.30 | 12.10 | 0.00 | - | 14 | 50 | 121.19% |
| PYPL240517C00054000 | 2024-04-24 9:41AM EDT | 54.00 | 11.50 | 8.30 | 11.10 | 0.00 | - | - | 1 | 111.91% |
| PYPL240517C00055000 | 2024-05-10 3:53PM EDT | 55.00 | 8.02 | 7.30 | 9.10 | -0.82 | -9.28% | 22 | 3,044 | 74.22% |
| PYPL240517C00056000 | 2024-05-10 2:54PM EDT | 56.00 | 7.21 | 6.90 | 7.10 | -2.54 | -26.05% | 3 | 11 | 59.18% |
| PYPL240517C00057000 | 2024-04-30 12:05PM EDT | 57.00 | 11.10 | 5.30 | 7.55 | 0.00 | - | 1 | 37 | 71.58% |
| PYPL240517C00057500 | 2024-05-10 11:49AM EDT | 57.50 | 6.20 | 5.45 | 5.65 | -0.05 | -0.80% | 12 | 2,007 | 52.15% |
| PYPL240517C00058000 | 2024-05-10 12:37PM EDT | 58.00 | 5.45 | 4.55 | 5.15 | -0.47 | -7.94% | 4 | 16 | 48.44% |
| PYPL240517C00059000 | 2024-05-10 10:31AM EDT | 59.00 | 4.87 | 3.70 | 4.20 | -0.11 | -2.21% | 2 | 10 | 43.65% |
| PYPL240517C00060000 | 2024-05-10 3:51PM EDT | 60.00 | 3.15 | 3.00 | 3.20 | -1.43 | -31.22% | 46 | 2,358 | 35.65% |
| PYPL240517C00061000 | 2024-05-10 2:55PM EDT | 61.00 | 2.45 | 1.96 | 2.30 | -0.70 | -22.22% | 70 | 207 | 31.25% |
| PYPL240517C00062000 | 2024-05-10 3:52PM EDT | 62.00 | 1.53 | 1.48 | 1.54 | -0.95 | -38.31% | 249 | 216 | 29.20% |
| PYPL240517C00062500 | 2024-05-10 3:59PM EDT | 62.50 | 1.23 | 1.17 | 1.21 | -1.20 | -49.38% | 170 | 3,774 | 28.27% |
| PYPL240517C00063000 | 2024-05-10 3:58PM EDT | 63.00 | 0.94 | 0.92 | 0.94 | -0.99 | -51.30% | 1,166 | 1,931 | 28.03% |
| PYPL240517C00064000 | 2024-05-10 3:59PM EDT | 64.00 | 0.57 | 0.54 | 0.57 | -0.83 | -59.29% | 3,854 | 3,103 | 29.00% |
| PYPL240517C00065000 | 2024-05-10 3:59PM EDT | 65.00 | 0.32 | 0.31 | 0.33 | -0.58 | -64.44% | 4,538 | 14,389 | 29.98% |
| PYPL240517C00066000 | 2024-05-10 3:59PM EDT | 66.00 | 0.18 | 0.17 | 0.19 | -0.39 | -68.42% | 1,739 | 6,896 | 31.15% |
| PYPL240517C00067000 | 2024-05-10 3:59PM EDT | 67.00 | 0.11 | 0.10 | 0.11 | -0.25 | -69.44% | 2,320 | 8,161 | 32.62% |
| PYPL240517C00067500 | 2024-05-10 3:58PM EDT | 67.50 | 0.08 | 0.08 | 0.09 | -0.19 | -70.37% | 353 | 6,721 | 33.79% |
| PYPL240517C00068000 | 2024-05-10 3:48PM EDT | 68.00 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 1,295 | 2,879 | 34.57% |
| PYPL240517C00069000 | 2024-05-10 3:43PM EDT | 69.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 251 | 2,239 | 37.11% |
| PYPL240517C00070000 | 2024-05-10 3:56PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,158 | 13,031 | 40.23% |
| PYPL240517C00071000 | 2024-05-10 2:58PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 17 | 2,469 | 42.58% |
| PYPL240517C00072000 | 2024-05-10 3:39PM EDT | 72.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 6,344 | 46.88% |
| PYPL240517C00072500 | 2024-05-10 3:34PM EDT | 72.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 53 | 4,993 | 48.83% |
| PYPL240517C00073000 | 2024-05-10 3:13PM EDT | 73.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 122 | 2,002 | 50.78% |
| PYPL240517C00074000 | 2024-05-10 3:26PM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 931 | 51.56% |
| PYPL240517C00075000 | 2024-05-10 3:27PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 131 | 17,864 | 53.13% |
| PYPL240517C00076000 | 2024-05-09 9:59AM EDT | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 57.03% |
| PYPL240517C00077000 | 2024-05-07 12:00PM EDT | 77.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 6 | 60.16% |
| PYPL240517C00080000 | 2024-05-10 3:57PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 8,633 | 67.19% |
| PYPL240517C00085000 | 2024-05-10 3:49PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 1,272 | 75.00% |
| PYPL240517C00090000 | 2024-05-09 12:01PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,026 | 87.50% |
| PYPL240517C00095000 | 2024-05-02 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 1,325 | 112.50% |
| PYPL240517C00100000 | 2024-05-10 10:05AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,224 | 112.50% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00030000 | 2024-05-06 10:54AM EDT | 30.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 1,075 | 203.13% |
| PYPL240517P00032500 | 2024-05-08 11:50AM EDT | 32.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 629 | 181.25% |
| PYPL240517P00035000 | 2024-05-06 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 217 | 162.50% |
| PYPL240517P00037500 | 2024-05-07 10:32AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 516 | 143.75% |
| PYPL240517P00040000 | 2024-04-30 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,811 | 112.50% |
| PYPL240517P00042500 | 2024-05-09 12:56PM EDT | 42.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 564 | 137.50% |
| PYPL240517P00045000 | 2024-05-09 1:05PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 712 | 87.50% |
| PYPL240517P00047500 | 2024-05-10 3:56PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,521 | 75.00% |
| PYPL240517P00050000 | 2024-05-10 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 9,423 | 65.63% |
| PYPL240517P00051000 | 2024-04-30 11:29AM EDT | 51.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,909 | 70.31% |
| PYPL240517P00052000 | 2024-05-09 10:27AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 2,356 | 58.59% |
| PYPL240517P00052500 | 2024-05-10 2:53PM EDT | 52.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 3,423 | 58.59% |
| PYPL240517P00053000 | 2024-05-10 11:24AM EDT | 53.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5 | 23 | 55.47% |
| PYPL240517P00054000 | 2024-05-08 3:51PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 1,064 | 50.00% |
| PYPL240517P00055000 | 2024-05-10 3:44PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 52 | 10,776 | 50.00% |
| PYPL240517P00056000 | 2024-05-10 3:00PM EDT | 56.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 4 | 113 | 46.09% |
| PYPL240517P00057000 | 2024-05-10 12:41PM EDT | 57.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 24 | 797 | 40.23% |
| PYPL240517P00057500 | 2024-05-10 3:43PM EDT | 57.50 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 40 | 4,450 | 38.48% |
| PYPL240517P00058000 | 2024-05-10 3:59PM EDT | 58.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 74 | 189 | 35.55% |
| PYPL240517P00059000 | 2024-05-10 3:58PM EDT | 59.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 606 | 1,704 | 32.23% |
| PYPL240517P00060000 | 2024-05-10 3:59PM EDT | 60.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 743 | 5,264 | 29.49% |
| PYPL240517P00061000 | 2024-05-10 3:57PM EDT | 61.00 | 0.27 | 0.26 | 0.28 | +0.09 | +50.00% | 833 | 929 | 27.74% |
| PYPL240517P00062000 | 2024-05-10 3:56PM EDT | 62.00 | 0.52 | 0.50 | 0.54 | +0.22 | +73.33% | 1,054 | 1,505 | 27.00% |
| PYPL240517P00062500 | 2024-05-10 3:59PM EDT | 62.50 | 0.71 | 0.68 | 0.73 | +0.31 | +77.50% | 2,427 | 6,454 | 26.81% |
| PYPL240517P00063000 | 2024-05-10 3:57PM EDT | 63.00 | 0.94 | 0.94 | 0.97 | +0.42 | +80.77% | 1,272 | 1,803 | 26.86% |
| PYPL240517P00064000 | 2024-05-10 3:58PM EDT | 64.00 | 1.53 | 1.56 | 1.60 | +0.64 | +71.91% | 944 | 1,952 | 27.74% |
| PYPL240517P00065000 | 2024-05-10 3:54PM EDT | 65.00 | 2.30 | 2.30 | 2.40 | +0.93 | +67.88% | 581 | 6,378 | 29.98% |
| PYPL240517P00066000 | 2024-05-10 3:57PM EDT | 66.00 | 3.19 | 3.15 | 3.25 | +1.10 | +52.63% | 145 | 2,750 | 30.66% |
| PYPL240517P00067000 | 2024-05-10 3:58PM EDT | 67.00 | 4.12 | 4.05 | 4.50 | +1.24 | +43.06% | 17 | 1,300 | 49.32% |
| PYPL240517P00067500 | 2024-05-10 1:51PM EDT | 67.50 | 4.46 | 4.55 | 4.70 | +0.88 | +24.58% | 28 | 2,208 | 36.91% |
| PYPL240517P00068000 | 2024-05-10 12:18PM EDT | 68.00 | 4.79 | 5.05 | 5.20 | +0.99 | +26.05% | 6 | 397 | 39.84% |
| PYPL240517P00069000 | 2024-05-10 1:27PM EDT | 69.00 | 5.85 | 6.00 | 6.90 | +0.80 | +15.84% | 8 | 547 | 60.55% |
| PYPL240517P00070000 | 2024-05-10 3:57PM EDT | 70.00 | 7.08 | 7.00 | 7.15 | +1.45 | +25.75% | 66 | 1,093 | 45.70% |
| PYPL240517P00071000 | 2024-05-06 3:49PM EDT | 71.00 | 5.52 | 7.90 | 8.85 | 0.00 | - | 1 | 29 | 68.46% |
| PYPL240517P00072000 | 2024-05-08 3:53PM EDT | 72.00 | 8.10 | 8.90 | 9.80 | 0.00 | - | 321 | 0 | 72.46% |
| PYPL240517P00072500 | 2024-05-09 12:14PM EDT | 72.50 | 8.90 | 9.25 | 10.30 | 0.00 | - | 15 | 24 | 69.63% |
| PYPL240517P00073000 | 2024-05-10 2:54PM EDT | 73.00 | 9.90 | 10.00 | 10.15 | +1.10 | +12.50% | 10 | 9 | 59.57% |
| PYPL240517P00074000 | 2024-05-06 3:19PM EDT | 74.00 | 8.60 | 9.00 | 11.80 | 0.00 | - | 1 | 0 | 108.40% |
| PYPL240517P00075000 | 2024-05-02 3:26PM EDT | 75.00 | 8.03 | 12.00 | 12.25 | 0.00 | - | 5 | 0 | 64.06% |
| PYPL240517P00080000 | 2024-05-02 9:46AM EDT | 80.00 | 13.50 | 17.00 | 17.80 | 0.00 | - | 29 | 0 | 115.43% |
| PYPL240517P00085000 | 2024-05-02 9:46AM EDT | 85.00 | 18.50 | 20.00 | 22.80 | 0.00 | - | 2 | 0 | 164.84% |
| PYPL240517P00090000 | 2024-05-08 10:13AM EDT | 90.00 | 25.55 | 26.65 | 27.45 | 0.00 | - | 4 | 2 | 160.74% |
| PYPL240517P00095000 | 2024-04-19 12:15PM EDT | 95.00 | 33.20 | 31.60 | 32.50 | 0.00 | - | 1 | 0 | 183.40% |
