La bourse ferme dans 1 h 3 min
CAC 40
8 162,56 -25,93 (-0,32 %) Euro Stoxx 50
5 058,26 -14,19 (-0,28 %) Dow Jones
39 902,22 +32,84 (+0,08 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 407,10 +21,60 (+0,91 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Prix d’exercice:60.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517C00060000 | 2024-05-17 10:10AM EDT | 2024-05-17 | 4.41 | 4.35 | 4.45 | +0.41 | +10.25% | 29 | 2,302 | 0.00% |
| PYPL240524C00060000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 4.10 | 4.45 | 4.60 | 0.00 | - | 15 | 175 | 0.00% |
| PYPL240531C00060000 | 2024-05-16 11:07AM EDT | 2024-05-31 | 4.55 | 4.60 | 4.75 | 0.00 | - | 3 | 48 | 27.05% |
| PYPL240607C00060000 | 2024-05-16 1:38PM EDT | 2024-06-07 | 4.38 | 4.60 | 4.95 | 0.00 | - | 3 | 16 | 28.91% |
| PYPL240614C00060000 | 2024-05-13 10:01AM EDT | 2024-06-14 | 4.93 | 5.05 | 5.20 | 0.00 | - | 3 | 3 | 30.76% |
| PYPL240621C00060000 | 2024-05-17 10:03AM EDT | 2024-06-21 | 5.18 | 5.25 | 5.35 | +0.13 | +2.57% | 25 | 4,866 | 30.30% |
| PYPL240628C00060000 | 2024-05-15 2:15PM EDT | 2024-06-28 | 5.25 | 5.15 | 6.70 | 0.00 | - | 2 | 4 | 46.68% |
| PYPL240719C00060000 | 2024-05-16 2:08PM EDT | 2024-07-19 | 5.70 | 6.05 | 6.15 | 0.00 | - | 47 | 1,372 | 32.25% |
| PYPL240816C00060000 | 2024-05-16 3:37PM EDT | 2024-08-16 | 7.18 | 7.45 | 7.60 | 0.00 | - | 53 | 3,849 | 39.81% |
| PYPL240920C00060000 | 2024-05-17 10:07AM EDT | 2024-09-20 | 8.20 | 8.10 | 8.25 | +0.32 | +4.06% | 1 | 1,192 | 38.61% |
| PYPL241018C00060000 | 2024-05-16 1:35PM EDT | 2024-10-18 | 8.38 | 8.60 | 8.75 | 0.00 | - | 5 | 383 | 38.22% |
| PYPL241220C00060000 | 2024-05-16 12:57PM EDT | 2024-12-20 | 10.14 | 10.30 | 10.50 | 0.00 | - | 2 | 978 | 41.75% |
| PYPL250117C00060000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 10.60 | 10.75 | 11.00 | 0.00 | - | 31 | 11,347 | 41.85% |
| PYPL250321C00060000 | 2024-05-16 10:18AM EDT | 2025-03-21 | 12.00 | 11.15 | 12.30 | 0.00 | - | 7 | 80 | 43.24% |
| PYPL250620C00060000 | 2024-05-16 11:24AM EDT | 2025-06-20 | 13.75 | 13.15 | 13.90 | 0.00 | - | 1 | 1,695 | 44.40% |
| PYPL251219C00060000 | 2024-05-15 2:11PM EDT | 2025-12-19 | 16.33 | 16.50 | 16.80 | 0.00 | - | 2 | 1,570 | 46.47% |
| PYPL260116C00060000 | 2024-05-16 3:55PM EDT | 2026-01-16 | 16.83 | 16.80 | 17.00 | 0.00 | - | 7 | 9,206 | 46.05% |
| PYPL260618C00060000 | 2024-05-16 1:21PM EDT | 2026-06-18 | 18.87 | 18.90 | 19.55 | 0.00 | - | 1 | 92 | 48.71% |
| PYPL261218C00060000 | 2024-05-15 3:41PM EDT | 2026-12-18 | 21.34 | 20.90 | 22.75 | +0.84 | +4.10% | 1 | 725 | 52.41% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL240517P00060000 | 2024-05-17 9:52AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 5,636 | 67.97% |
| PYPL240524P00060000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 6 | 270 | 30.47% |
| PYPL240531P00060000 | 2024-05-17 9:49AM EDT | 2024-05-31 | 0.19 | 0.14 | 0.16 | -0.01 | -5.00% | 6 | 4,271 | 28.03% |
| PYPL240607P00060000 | 2024-05-17 10:02AM EDT | 2024-06-07 | 0.31 | 0.28 | 0.30 | -0.05 | -13.89% | 2 | 7,444 | 27.78% |
| PYPL240614P00060000 | 2024-05-17 9:33AM EDT | 2024-06-14 | 0.49 | 0.44 | 0.55 | -0.05 | -9.26% | 5 | 209 | 29.93% |
| PYPL240621P00060000 | 2024-05-17 9:58AM EDT | 2024-06-21 | 0.64 | 0.59 | 0.61 | -0.02 | -3.03% | 19 | 15,392 | 27.98% |
| PYPL240628P00060000 | 2024-05-17 10:08AM EDT | 2024-06-28 | 0.74 | 0.63 | 0.76 | -0.17 | -18.68% | 1 | 70 | 28.05% |
| PYPL240719P00060000 | 2024-05-17 9:44AM EDT | 2024-07-19 | 1.19 | 1.07 | 1.11 | -0.01 | -0.83% | 2 | 8,456 | 27.32% |
| PYPL240816P00060000 | 2024-05-16 3:51PM EDT | 2024-08-16 | 2.37 | 2.25 | 2.29 | -0.02 | -0.84% | 4 | 3,852 | 33.70% |
| PYPL240920P00060000 | 2024-05-17 10:03AM EDT | 2024-09-20 | 2.70 | 2.64 | 2.71 | -0.09 | -3.23% | 15 | 4,459 | 31.82% |
| PYPL241018P00060000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 2.98 | 2.96 | 3.05 | -0.17 | -5.40% | 1 | 963 | 31.08% |
| PYPL241220P00060000 | 2024-05-16 1:49PM EDT | 2024-12-20 | 4.37 | 4.10 | 4.20 | 0.00 | - | 5 | 2,424 | 32.57% |
| PYPL250117P00060000 | 2024-05-16 10:28AM EDT | 2025-01-17 | 4.60 | 4.35 | 4.45 | 0.00 | - | 30 | 13,863 | 31.95% |
| PYPL250321P00060000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 5.25 | 5.20 | 5.35 | 0.00 | - | 31 | 48 | 32.63% |
| PYPL250620P00060000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 6.25 | 6.10 | 6.30 | -0.20 | -3.10% | 1 | 2,031 | 32.48% |
| PYPL251219P00060000 | 2024-05-15 10:54AM EDT | 2025-12-19 | 8.05 | 7.75 | 8.20 | 0.00 | - | 1 | 3,709 | 33.22% |
| PYPL260116P00060000 | 2024-05-16 2:30PM EDT | 2026-01-16 | 8.25 | 7.85 | 8.15 | 0.00 | - | 5 | 2,159 | 32.29% |
| PYPL260618P00060000 | 2024-05-14 10:25AM EDT | 2026-06-18 | 9.35 | 9.05 | 10.50 | 0.00 | - | 26 | 168 | 35.69% |
| PYPL261218P00060000 | 2024-05-16 3:38PM EDT | 2026-12-18 | 10.55 | 10.10 | 10.50 | 0.00 | - | 4 | 478 | 32.06% |
