Marchés français ouverture 3 h 9 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 029,85 +412,75 (+1,07 %) EUR/USD
1,0833 +0,0006 (+0,05 %) HANG SENG
18 945,53 -250,07 (-1,30 %) Bitcoin EUR
63 982,31 -608,12 (-0,94 %)
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:50.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524C00050000 | 2024-05-21 1:22PM EDT | 2024-05-24 | 13.92 | 12.10 | 12.60 | 0.00 | - | 15 | 8 | 180.47% |
| PYPL240531C00050000 | 2024-05-13 3:01PM EDT | 2024-05-31 | 14.02 | 11.80 | 12.80 | 0.00 | - | 5 | 5 | 79.10% |
| PYPL240607C00050000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 15.00 | 11.85 | 12.65 | 0.00 | - | 5 | 5 | 53.32% |
| PYPL240614C00050000 | 2024-05-20 11:50AM EDT | 2024-06-14 | 14.97 | 11.90 | 12.70 | 0.00 | - | 10 | 22 | 70.26% |
| PYPL240621C00050000 | 2024-05-22 2:08PM EDT | 2024-06-21 | 12.75 | 12.00 | 12.70 | -1.45 | -10.21% | 5 | 1,792 | 61.52% |
| PYPL240719C00050000 | 2024-05-22 2:02PM EDT | 2024-07-19 | 13.05 | 12.30 | 13.25 | -1.90 | -12.71% | 1 | 805 | 55.66% |
| PYPL240816C00050000 | 2024-05-22 11:52AM EDT | 2024-08-16 | 13.79 | 12.90 | 13.90 | -1.21 | -8.07% | 2 | 283 | 54.76% |
| PYPL240920C00050000 | 2024-05-22 2:54PM EDT | 2024-09-20 | 13.74 | 13.80 | 13.95 | -2.49 | -15.34% | 1 | 656 | 46.73% |
| PYPL241018C00050000 | 2024-05-22 3:27PM EDT | 2024-10-18 | 14.18 | 14.15 | 14.35 | -2.60 | -15.49% | 2 | 66 | 45.95% |
| PYPL241220C00050000 | 2024-05-17 11:33AM EDT | 2024-12-20 | 17.65 | 14.90 | 15.55 | 0.00 | - | 1 | 416 | 47.49% |
| PYPL250117C00050000 | 2024-05-22 9:59AM EDT | 2025-01-17 | 16.50 | 15.80 | 15.95 | -1.75 | -9.59% | 1,204 | 7,531 | 47.30% |
| PYPL250321C00050000 | 2024-05-22 2:53PM EDT | 2025-03-21 | 16.75 | 15.80 | 17.95 | -2.35 | -12.30% | 3 | 59 | 53.58% |
| PYPL250620C00050000 | 2024-05-22 2:15PM EDT | 2025-06-20 | 17.95 | 17.90 | 19.90 | -1.75 | -8.88% | 14 | 583 | 51.63% |
| PYPL251219C00050000 | 2024-05-10 2:39PM EDT | 2025-12-19 | 21.55 | 20.05 | 20.95 | 0.00 | - | 1 | 718 | 50.90% |
| PYPL260116C00050000 | 2024-05-22 10:12AM EDT | 2026-01-16 | 20.85 | 20.70 | 21.00 | -1.30 | -5.87% | 16 | 978 | 49.91% |
| PYPL260618C00050000 | 2024-04-22 10:34AM EDT | 2026-06-18 | 24.63 | 22.15 | 23.25 | 0.00 | - | 3 | 12 | 50.50% |
| PYPL261218C00050000 | 2024-05-22 3:00PM EDT | 2026-12-18 | 24.50 | 24.15 | 25.60 | -2.50 | -9.26% | 5 | 175 | 52.16% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240524P00050000 | 2024-05-13 10:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 716 | 109.38% |
| PYPL240531P00050000 | 2024-05-15 1:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 51.56% |
| PYPL240607P00050000 | 2024-05-09 10:59AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 13 | 60.35% |
| PYPL240614P00050000 | 2024-05-17 11:34AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.07 | 0.00 | - | 8 | 8 | 45.70% |
| PYPL240621P00050000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 26 | 6,829 | 40.04% |
| PYPL240628P00050000 | 2024-05-17 1:17PM EDT | 2024-06-28 | 0.05 | 0.01 | 0.13 | 0.00 | - | 30 | 37 | 40.23% |
| PYPL240719P00050000 | 2024-05-21 2:36PM EDT | 2024-07-19 | 0.10 | 0.12 | 0.16 | +0.01 | +11.11% | 2 | 2,362 | 33.50% |
| PYPL240816P00050000 | 2024-05-22 3:35PM EDT | 2024-08-16 | 0.56 | 0.53 | 0.56 | +0.16 | +40.00% | 176 | 527 | 37.31% |
| PYPL240920P00050000 | 2024-05-22 3:01PM EDT | 2024-09-20 | 0.75 | 0.73 | 0.76 | +0.18 | +31.58% | 31 | 2,319 | 34.50% |
| PYPL241018P00050000 | 2024-05-22 1:25PM EDT | 2024-10-18 | 0.90 | 0.92 | 0.96 | +0.01 | +1.12% | 7 | 302 | 33.57% |
| PYPL241220P00050000 | 2024-05-22 2:03PM EDT | 2024-12-20 | 1.63 | 1.64 | 1.68 | +0.21 | +14.79% | 9 | 1,102 | 34.64% |
| PYPL250117P00050000 | 2024-05-22 3:03PM EDT | 2025-01-17 | 1.88 | 1.85 | 1.91 | +0.26 | +16.05% | 193 | 14,502 | 34.34% |
| PYPL250321P00050000 | 2024-05-22 2:18PM EDT | 2025-03-21 | 2.40 | 2.40 | 2.64 | +0.28 | +13.21% | 11 | 2,059 | 35.32% |
| PYPL250620P00050000 | 2024-05-20 2:57PM EDT | 2025-06-20 | 2.80 | 1.05 | 3.30 | 0.00 | - | 10 | 3,336 | 34.53% |
| PYPL251219P00050000 | 2024-05-22 10:10AM EDT | 2025-12-19 | 4.55 | 2.94 | 4.70 | +0.50 | +12.35% | 1 | 1,514 | 34.52% |
| PYPL260116P00050000 | 2024-05-22 2:55PM EDT | 2026-01-16 | 4.65 | 4.50 | 4.80 | +0.25 | +5.68% | 2 | 1,214 | 34.12% |
| PYPL260618P00050000 | 2024-05-20 2:57PM EDT | 2026-06-18 | 5.35 | 5.55 | 6.90 | 0.00 | - | 1 | 365 | 37.94% |
| PYPL261218P00050000 | 2024-05-21 9:51AM EDT | 2026-12-18 | 6.35 | 6.35 | 6.95 | 0.00 | - | 1 | 202 | 34.21% |
