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
56 784,68 +512,37 (+0,91 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240705C00075000 | 2024-06-28 3:05PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 603 | 71.88% |
| PYPL240712C00075000 | 2024-06-24 2:00PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,906 | 58.59% |
| PYPL240719C00075000 | 2024-06-28 3:38PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 8,415 | 48.44% |
| PYPL240726C00075000 | 2024-06-27 9:42AM EDT | 2024-07-26 | 0.03 | 0.02 | 0.11 | 0.00 | - | 4 | 134 | 50.59% |
| PYPL240802C00075000 | 2024-06-28 12:33PM EDT | 2024-08-02 | 0.19 | 0.11 | 0.29 | +0.06 | +46.15% | 14 | 60 | 50.39% |
| PYPL240816C00075000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 404 | 3,322 | 43.26% |
| PYPL240920C00075000 | 2024-06-28 3:13PM EDT | 2024-09-20 | 0.43 | 0.42 | 0.43 | -0.02 | -4.44% | 69 | 3,724 | 38.18% |
| PYPL241018C00075000 | 2024-06-28 1:37PM EDT | 2024-10-18 | 0.63 | 0.59 | 0.63 | -0.02 | -3.08% | 9 | 1,716 | 36.40% |
| PYPL241220C00075000 | 2024-06-28 3:53PM EDT | 2024-12-20 | 1.59 | 1.57 | 1.62 | -0.10 | -5.92% | 29 | 2,095 | 39.09% |
| PYPL250117C00075000 | 2024-06-28 3:14PM EDT | 2025-01-17 | 1.89 | 1.85 | 1.93 | -0.06 | -3.08% | 276 | 15,375 | 38.72% |
| PYPL250321C00075000 | 2024-06-28 11:45AM EDT | 2025-03-21 | 2.88 | 2.83 | 2.94 | +0.15 | +5.49% | 902 | 1,525 | 40.16% |
| PYPL250620C00075000 | 2024-06-28 12:09PM EDT | 2025-06-20 | 4.20 | 4.10 | 6.00 | +0.36 | +9.37% | 5 | 2,641 | 49.30% |
| PYPL251219C00075000 | 2024-06-28 3:51PM EDT | 2025-12-19 | 6.50 | 6.40 | 6.75 | -0.45 | -6.47% | 14 | 2,100 | 42.86% |
| PYPL260116C00075000 | 2024-06-28 3:15PM EDT | 2026-01-16 | 6.99 | 6.80 | 7.05 | -0.16 | -2.24% | 8 | 1,071 | 42.85% |
| PYPL260618C00075000 | 2024-06-27 1:00PM EDT | 2026-06-18 | 8.89 | 8.70 | 9.25 | 0.00 | - | 5 | 109 | 44.87% |
| PYPL261218C00075000 | 2024-06-28 3:34PM EDT | 2026-12-18 | 10.80 | 10.65 | 11.25 | -0.35 | -3.14% | 2 | 569 | 45.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240712P00075000 | 2024-06-18 3:13PM EDT | 2024-07-12 | 15.90 | 15.00 | 19.00 | 0.00 | - | 10 | 9 | 60.16% |
| PYPL240719P00075000 | 2024-06-18 11:23AM EDT | 2024-07-19 | 15.17 | 15.00 | 19.00 | 0.00 | - | 1 | 0 | 125.49% |
| PYPL240726P00075000 | 2024-06-26 11:42AM EDT | 2024-07-26 | 16.47 | 15.00 | 19.00 | 0.00 | - | 7 | 0 | 108.01% |
| PYPL240816P00075000 | 2024-06-28 10:58AM EDT | 2024-08-16 | 16.69 | 16.85 | 18.10 | -0.31 | -1.82% | 1 | 390 | 52.25% |
| PYPL240920P00075000 | 2024-06-28 9:32AM EDT | 2024-09-20 | 16.60 | 16.55 | 17.40 | +0.50 | +3.11% | 1 | 77 | 38.18% |
| PYPL241018P00075000 | 2024-06-28 3:16PM EDT | 2024-10-18 | 17.00 | 16.55 | 17.50 | +1.64 | +10.68% | 2 | 252 | 34.82% |
| PYPL241220P00075000 | 2024-06-27 2:36PM EDT | 2024-12-20 | 17.30 | 17.20 | 17.85 | 0.00 | - | 22 | 706 | 32.01% |
| PYPL250117P00075000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 16.70 | 16.90 | 18.15 | -0.72 | -4.13% | 20 | 8,412 | 32.57% |
| PYPL250321P00075000 | 2024-06-27 10:42AM EDT | 2025-03-21 | 17.50 | 17.20 | 18.70 | -0.28 | -1.57% | 10 | 46 | 32.48% |
| PYPL250620P00075000 | 2024-06-26 9:32AM EDT | 2025-06-20 | 17.29 | 17.30 | 19.65 | 0.00 | - | 1 | 166 | 33.34% |
| PYPL251219P00075000 | 2024-06-27 1:56PM EDT | 2025-12-19 | 19.47 | 17.35 | 20.25 | 0.00 | - | 90 | 304 | 29.64% |
| PYPL260116P00075000 | 2024-06-14 3:11PM EDT | 2026-01-16 | 18.44 | 19.20 | 20.35 | 0.00 | - | 10 | 87 | 29.30% |
| PYPL260618P00075000 | 2024-05-30 10:58AM EDT | 2026-06-18 | 17.60 | 18.05 | 20.90 | 0.00 | - | 20 | 32 | 27.91% |
| PYPL261218P00075000 | 2024-06-10 9:30AM EDT | 2026-12-18 | 16.79 | 19.00 | 24.00 | 0.00 | - | 1 | 86 | 33.94% |
