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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00065000 | 2024-06-28 3:34PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 72 | 1,681 | 41.02% |
| PYPL240712C00065000 | 2024-06-28 3:08PM EDT | 2024-07-12 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 37 | 518 | 36.13% |
| PYPL240719C00065000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 356 | 8,229 | 32.23% |
| PYPL240726C00065000 | 2024-06-28 3:45PM EDT | 2024-07-26 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 290 | 954 | 30.66% |
| PYPL240802C00065000 | 2024-06-28 3:24PM EDT | 2024-08-02 | 0.98 | 0.95 | 1.02 | -0.01 | -1.01% | 97 | 278 | 45.31% |
| PYPL240816C00065000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 1.19 | 1.11 | 1.19 | -0.05 | -4.03% | 820 | 8,065 | 40.87% |
| PYPL240920C00065000 | 2024-06-28 2:34PM EDT | 2024-09-20 | 1.71 | 1.70 | 1.81 | -0.16 | -8.56% | 91 | 8,800 | 37.92% |
| PYPL241018C00065000 | 2024-06-28 2:57PM EDT | 2024-10-18 | 2.19 | 2.15 | 2.23 | -0.13 | -5.60% | 56 | 1,152 | 36.55% |
| PYPL241220C00065000 | 2024-06-28 3:10PM EDT | 2024-12-20 | 3.85 | 3.65 | 3.85 | -0.07 | -1.79% | 43 | 2,459 | 40.02% |
| PYPL250117C00065000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 4.20 | 4.15 | 4.30 | -0.18 | -4.11% | 89 | 10,244 | 39.84% |
| PYPL250321C00065000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 5.50 | 5.45 | 5.60 | -0.15 | -2.65% | 11 | 513 | 41.50% |
| PYPL250620C00065000 | 2024-06-28 2:10PM EDT | 2025-06-20 | 7.00 | 6.80 | 7.15 | -0.17 | -2.37% | 25 | 1,970 | 42.63% |
| PYPL251219C00065000 | 2024-06-28 2:26PM EDT | 2025-12-19 | 9.88 | 7.55 | 10.75 | +0.03 | +0.30% | 4 | 1,933 | 47.50% |
| PYPL260116C00065000 | 2024-06-28 1:17PM EDT | 2026-01-16 | 10.12 | 10.00 | 10.30 | -0.17 | -1.65% | 14 | 11,076 | 44.75% |
| PYPL260618C00065000 | 2024-06-28 1:07PM EDT | 2026-06-18 | 12.15 | 11.95 | 12.55 | -0.10 | -0.82% | 35 | 6,192 | 46.67% |
| PYPL261218C00065000 | 2024-06-28 12:58PM EDT | 2026-12-18 | 14.12 | 13.85 | 14.70 | -0.08 | -0.56% | 3 | 931 | 47.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705P00065000 | 2024-06-27 1:24PM EDT | 2024-07-05 | 6.92 | 5.00 | 9.05 | +0.15 | +2.22% | 2 | 8 | 140.97% |
| PYPL240712P00065000 | 2024-06-28 1:15PM EDT | 2024-07-12 | 6.97 | 5.00 | 9.00 | +0.07 | +1.01% | 10 | 68 | 98.44% |
| PYPL240719P00065000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 7.05 | 6.80 | 7.35 | +0.33 | +4.91% | 22 | 6,920 | 41.26% |
| PYPL240726P00065000 | 2024-06-28 3:05PM EDT | 2024-07-26 | 6.91 | 5.00 | 9.10 | +0.35 | +5.34% | 11 | 25 | 71.36% |
| PYPL240802P00065000 | 2024-06-28 10:15AM EDT | 2024-08-02 | 7.07 | 6.70 | 7.70 | -0.28 | -3.81% | 4 | 31 | 39.80% |
| PYPL240816P00065000 | 2024-06-28 3:46PM EDT | 2024-08-16 | 7.80 | 6.65 | 8.00 | +0.07 | +0.91% | 55 | 2,395 | 38.48% |
| PYPL240920P00065000 | 2024-06-28 3:49PM EDT | 2024-09-20 | 8.05 | 8.00 | 8.15 | +0.25 | +3.21% | 13 | 5,817 | 31.13% |
| PYPL241018P00065000 | 2024-06-28 3:09PM EDT | 2024-10-18 | 8.34 | 8.25 | 8.40 | +0.24 | +2.96% | 8 | 2,628 | 29.37% |
| PYPL241220P00065000 | 2024-06-28 3:10PM EDT | 2024-12-20 | 9.25 | 9.25 | 9.45 | +0.03 | +0.33% | 1 | 2,254 | 30.97% |
| PYPL250117P00065000 | 2024-06-27 1:52PM EDT | 2025-01-17 | 9.58 | 8.45 | 9.95 | +0.05 | +0.52% | 1 | 10,603 | 31.89% |
| PYPL250321P00065000 | 2024-06-27 9:47AM EDT | 2025-03-21 | 10.55 | 9.95 | 10.95 | 0.00 | - | 6 | 2,047 | 33.16% |
| PYPL250620P00065000 | 2024-06-25 11:12AM EDT | 2025-06-20 | 10.55 | 10.65 | 12.35 | 0.00 | - | 29 | 2,928 | 34.88% |
| PYPL251219P00065000 | 2024-06-26 11:54AM EDT | 2025-12-19 | 12.40 | 12.40 | 14.85 | 0.00 | - | 7 | 2,202 | 37.32% |
| PYPL260116P00065000 | 2024-06-24 12:37PM EDT | 2026-01-16 | 12.16 | 12.60 | 13.55 | 0.00 | - | 6 | 2,090 | 31.87% |
| PYPL260618P00065000 | 2024-06-21 11:24AM EDT | 2026-06-18 | 13.35 | 12.70 | 14.15 | 0.00 | - | 15 | 1,456 | 30.14% |
| PYPL261218P00065000 | 2024-06-28 1:45PM EDT | 2026-12-18 | 14.70 | 12.50 | 15.25 | -0.20 | -1.34% | 200 | 1,409 | 29.94% |
