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
56 801,64 +550,52 (+0,98 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00055000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 3.10 | 2.82 | 3.25 | -0.30 | -8.82% | 9 | 79 | 39.94% |
| PYPL240712C00055000 | 2024-06-28 12:08PM EDT | 2024-07-12 | 3.38 | 3.25 | 3.45 | +0.19 | +5.96% | 1 | 17 | 34.38% |
| PYPL240719C00055000 | 2024-06-28 2:26PM EDT | 2024-07-19 | 3.81 | 3.55 | 3.70 | -0.14 | -3.54% | 19 | 847 | 33.99% |
| PYPL240726C00055000 | 2024-06-28 11:52AM EDT | 2024-07-26 | 3.90 | 3.55 | 4.15 | -0.24 | -5.80% | 5 | 25 | 37.99% |
| PYPL240802C00055000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 5.00 | 4.10 | 6.30 | -0.24 | -4.58% | 30 | 3 | 50.59% |
| PYPL240816C00055000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 5.31 | 5.25 | 5.35 | -0.24 | -4.32% | 154 | 871 | 44.53% |
| PYPL240920C00055000 | 2024-06-28 10:59AM EDT | 2024-09-20 | 6.25 | 5.95 | 6.10 | +0.12 | +1.96% | 9 | 575 | 41.19% |
| PYPL241018C00055000 | 2024-06-28 10:16AM EDT | 2024-10-18 | 6.80 | 6.50 | 6.65 | -0.05 | -0.73% | 21 | 1,550 | 40.21% |
| PYPL241220C00055000 | 2024-06-28 10:40AM EDT | 2024-12-20 | 8.59 | 8.10 | 8.30 | +0.09 | +1.06% | 5 | 325 | 43.04% |
| PYPL250117C00055000 | 2024-06-28 2:58PM EDT | 2025-01-17 | 8.85 | 8.65 | 9.20 | -0.06 | -0.67% | 8 | 4,398 | 45.46% |
| PYPL250321C00055000 | 2024-06-28 2:45PM EDT | 2025-03-21 | 10.05 | 9.85 | 10.05 | -0.19 | -1.86% | 29 | 9,303 | 44.24% |
| PYPL250620C00055000 | 2024-06-28 3:12PM EDT | 2025-06-20 | 11.55 | 10.70 | 11.60 | -0.45 | -3.75% | 1 | 667 | 45.34% |
| PYPL251219C00055000 | 2024-06-28 3:58PM EDT | 2025-12-19 | 14.10 | 11.50 | 14.75 | -0.05 | -0.35% | 20 | 460 | 48.85% |
| PYPL260116C00055000 | 2024-06-28 3:28PM EDT | 2026-01-16 | 14.45 | 13.70 | 14.60 | -0.30 | -2.03% | 17 | 1,063 | 47.07% |
| PYPL260618C00055000 | 2024-06-27 9:35AM EDT | 2026-06-18 | 16.05 | 16.05 | 16.80 | 0.00 | - | 2 | 25 | 49.10% |
| PYPL261218C00055000 | 2024-06-28 12:22PM EDT | 2026-12-18 | 18.35 | 18.05 | 19.25 | -0.30 | -1.61% | 6 | 222 | 51.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00055000 | 2024-06-28 3:37PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 832 | 484 | 29.88% |
| PYPL240712P00055000 | 2024-06-28 3:44PM EDT | 2024-07-12 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 102 | 847 | 28.32% |
| PYPL240719P00055000 | 2024-06-28 3:44PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 366 | 5,971 | 27.98% |
| PYPL240726P00055000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 0.58 | 0.54 | 0.60 | +0.04 | +7.41% | 100 | 633 | 27.78% |
| PYPL240802P00055000 | 2024-06-28 3:34PM EDT | 2024-08-02 | 1.57 | 1.35 | 1.64 | +0.07 | +4.67% | 94 | 431 | 42.29% |
| PYPL240816P00055000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 1.83 | 1.81 | 1.88 | +0.06 | +3.39% | 131 | 5,223 | 38.77% |
| PYPL240920P00055000 | 2024-06-28 3:51PM EDT | 2024-09-20 | 2.28 | 2.27 | 2.37 | +0.11 | +5.07% | 345 | 5,754 | 34.35% |
| PYPL241018P00055000 | 2024-06-28 3:52PM EDT | 2024-10-18 | 2.62 | 2.60 | 2.67 | +0.12 | +4.80% | 300 | 1,542 | 32.25% |
| PYPL241220P00055000 | 2024-06-28 3:47PM EDT | 2024-12-20 | 3.85 | 3.75 | 3.90 | +0.13 | +3.49% | 19 | 2,397 | 34.00% |
| PYPL250117P00055000 | 2024-06-28 3:32PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | +0.14 | +3.54% | 79 | 7,681 | 33.40% |
| PYPL250321P00055000 | 2024-06-28 2:53PM EDT | 2025-03-21 | 4.85 | 4.25 | 5.00 | 0.00 | - | 940 | 2,488 | 33.45% |
| PYPL250620P00055000 | 2024-06-28 3:55PM EDT | 2025-06-20 | 5.80 | 5.70 | 5.90 | -0.05 | -0.85% | 3 | 4,346 | 33.02% |
| PYPL251219P00055000 | 2024-06-27 10:26AM EDT | 2025-12-19 | 7.25 | 6.05 | 7.55 | 0.00 | - | 40 | 1,915 | 33.06% |
| PYPL260116P00055000 | 2024-06-27 2:24PM EDT | 2026-01-16 | 7.39 | 6.75 | 8.20 | -0.16 | -2.12% | 1 | 2,072 | 34.63% |
| PYPL260618P00055000 | 2024-06-24 1:18PM EDT | 2026-06-18 | 8.07 | 8.10 | 8.90 | 0.00 | - | 17 | 257 | 33.01% |
| PYPL261218P00055000 | 2024-06-28 11:31AM EDT | 2026-12-18 | 9.65 | 9.20 | 9.70 | -0.05 | -0.52% | 1 | 444 | 31.82% |
