La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 821,64 +579,94 (+1,03 %)
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 :
Prix d’exercice:45.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00045000 | 2024-06-28 12:24PM EDT | 2024-07-05 | 13.10 | 11.05 | 15.25 | -6.45 | -32.99% | 1 | 1 | 105.08% |
| PYPL240719C00045000 | 2024-06-21 11:06AM EDT | 2024-07-19 | 15.30 | 11.20 | 15.35 | 0.00 | - | 1 | 50 | 70.12% |
| PYPL240726C00045000 | 2024-06-21 2:12PM EDT | 2024-07-26 | 15.58 | 11.25 | 15.40 | 0.00 | - | 4 | 5 | 63.38% |
| PYPL240816C00045000 | 2024-06-28 10:44AM EDT | 2024-08-16 | 14.05 | 12.40 | 14.70 | -1.75 | -11.08% | 1 | 28 | 55.37% |
| PYPL240920C00045000 | 2024-06-28 10:26AM EDT | 2024-09-20 | 14.63 | 13.60 | 14.35 | -0.32 | -2.14% | 1 | 159 | 50.68% |
| PYPL241018C00045000 | 2024-06-28 10:46AM EDT | 2024-10-18 | 14.80 | 13.95 | 14.70 | -4.75 | -24.30% | 3 | 66 | 54.00% |
| PYPL241220C00045000 | 2024-06-28 11:48AM EDT | 2024-12-20 | 15.40 | 14.25 | 15.40 | +0.40 | +2.67% | 3 | 85 | 50.05% |
| PYPL250117C00045000 | 2024-06-27 9:35AM EDT | 2025-01-17 | 15.90 | 15.50 | 16.25 | -0.30 | -1.85% | 1 | 605 | 50.54% |
| PYPL250321C00045000 | 2024-06-17 3:16PM EDT | 2025-03-21 | 18.60 | 16.00 | 16.65 | 0.00 | - | 10 | 54 | 49.71% |
| PYPL250620C00045000 | 2024-06-27 1:43PM EDT | 2025-06-20 | 17.90 | 15.60 | 18.80 | 0.00 | - | 6 | 105 | 55.52% |
| PYPL251219C00045000 | 2024-06-27 10:12AM EDT | 2025-12-19 | 18.90 | 19.15 | 22.50 | 0.00 | - | 1 | 98 | 54.54% |
| PYPL260116C00045000 | 2024-06-27 9:31AM EDT | 2026-01-16 | 20.00 | 20.00 | 20.50 | 0.00 | - | 1 | 161 | 50.60% |
| PYPL260618C00045000 | 2024-06-12 10:53AM EDT | 2026-06-18 | 27.29 | 19.00 | 24.00 | 0.00 | - | 1 | 4 | 59.80% |
| PYPL261218C00045000 | 2024-06-28 1:41PM EDT | 2026-12-18 | 23.50 | 21.25 | 25.05 | -2.72 | -10.37% | 3 | 29 | 50.37% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00045000 | 2024-06-28 2:54PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 750 | 58 | 68.75% |
| PYPL240712P00045000 | 2024-06-28 12:08PM EDT | 2024-07-12 | 0.05 | 0.01 | 0.19 | +0.04 | +400.00% | 2 | 35 | 71.88% |
| PYPL240719P00045000 | 2024-06-27 3:44PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.17 | 0.00 | - | 4 | 256 | 57.03% |
| PYPL240726P00045000 | 2024-06-14 11:21AM EDT | 2024-07-26 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 2 | 52.93% |
| PYPL240802P00045000 | 2024-06-28 9:30AM EDT | 2024-08-02 | 0.18 | 0.06 | 0.30 | +0.08 | +80.00% | 2 | 23 | 50.88% |
| PYPL240816P00045000 | 2024-06-28 3:22PM EDT | 2024-08-16 | 0.22 | 0.18 | 0.24 | +0.01 | +4.76% | 3 | 441 | 45.70% |
| PYPL240920P00045000 | 2024-06-28 10:48AM EDT | 2024-09-20 | 0.32 | 0.32 | 0.35 | 0.00 | - | 1 | 4,741 | 38.14% |
| PYPL241018P00045000 | 2024-06-27 12:17PM EDT | 2024-10-18 | 0.47 | 0.47 | 0.50 | 0.00 | - | 4 | 464 | 36.26% |
| PYPL241220P00045000 | 2024-06-28 11:38AM EDT | 2024-12-20 | 1.08 | 1.06 | 1.20 | 0.00 | - | 42 | 1,352 | 38.16% |
| PYPL250117P00045000 | 2024-06-28 2:22PM EDT | 2025-01-17 | 1.24 | 1.23 | 1.28 | -0.02 | -1.59% | 17 | 13,327 | 36.26% |
| PYPL250321P00045000 | 2024-06-28 1:04PM EDT | 2025-03-21 | 1.79 | 1.65 | 1.91 | +0.01 | +0.56% | 7 | 868 | 37.01% |
| PYPL250620P00045000 | 2024-06-28 12:02PM EDT | 2025-06-20 | 2.40 | 2.33 | 2.43 | -0.10 | -4.00% | 1 | 1,251 | 35.45% |
| PYPL251219P00045000 | 2024-06-24 2:45PM EDT | 2025-12-19 | 3.47 | 2.61 | 3.80 | 0.00 | - | 1 | 1,088 | 35.83% |
| PYPL260116P00045000 | 2024-06-24 10:05AM EDT | 2026-01-16 | 3.65 | 2.91 | 3.85 | 0.00 | - | 1 | 1,533 | 35.17% |
| PYPL260618P00045000 | 2024-06-27 2:43PM EDT | 2026-06-18 | 2.50 | 2.26 | 4.70 | 0.00 | - | 1,002 | 1,122 | 34.76% |
| PYPL261218P00045000 | 2024-06-28 12:46PM EDT | 2026-12-18 | 5.60 | 5.15 | 5.60 | +0.29 | +5.46% | 792 | 383 | 34.33% |
