PayPal Holdings, Inc. (PYPL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117C00027500 | 2024-04-29 9:33AM EDT | 27.50 | 40.57 | 37.50 | 38.65 | 0.00 | - | 2 | 58 | 78.17% |
| PYPL250117C00030000 | 2024-05-16 3:28PM EDT | 30.00 | 35.28 | 35.25 | 36.30 | 0.00 | - | 1 | 193 | 74.61% |
| PYPL250117C00032500 | 2024-04-30 11:25AM EDT | 32.50 | 37.80 | 32.75 | 33.90 | 0.00 | - | 2 | 756 | 68.75% |
| PYPL250117C00035000 | 2024-05-08 12:11PM EDT | 35.00 | 31.00 | 30.45 | 31.35 | 0.00 | - | 3 | 352 | 63.62% |
| PYPL250117C00037500 | 2024-05-09 2:01PM EDT | 37.50 | 28.24 | 28.10 | 29.30 | 0.00 | - | 1 | 471 | 61.43% |
| PYPL250117C00040000 | 2024-04-30 3:09PM EDT | 40.00 | 30.50 | 25.85 | 27.00 | 0.00 | - | 9 | 1,487 | 58.09% |
| PYPL250117C00042500 | 2024-04-30 3:29PM EDT | 42.50 | 28.03 | 24.05 | 24.85 | 0.00 | - | 3 | 498 | 57.42% |
| PYPL250117C00045000 | 2024-05-16 12:54PM EDT | 45.00 | 21.55 | 21.90 | 22.45 | 0.00 | - | 2 | 662 | 53.69% |
| PYPL250117C00047500 | 2024-05-03 9:51AM EDT | 47.50 | 21.73 | 19.85 | 20.05 | 0.00 | - | 1 | 818 | 50.28% |
| PYPL250117C00050000 | 2024-05-17 3:54PM EDT | 50.00 | 17.75 | 17.80 | 18.00 | +0.35 | +2.01% | 2 | 7,536 | 48.65% |
| PYPL250117C00052500 | 2024-05-15 11:05AM EDT | 52.50 | 15.48 | 15.90 | 16.10 | 0.00 | - | 1 | 2,287 | 46.91% |
| PYPL250117C00055000 | 2024-05-17 2:23PM EDT | 55.00 | 14.04 | 14.05 | 14.25 | +0.34 | +2.48% | 73 | 3,153 | 45.08% |
| PYPL250117C00057500 | 2024-05-17 9:55AM EDT | 57.50 | 12.30 | 12.40 | 12.55 | -0.10 | -0.81% | 3 | 3,421 | 43.65% |
| PYPL250117C00060000 | 2024-05-17 3:35PM EDT | 60.00 | 10.85 | 9.95 | 11.00 | +0.25 | +2.36% | 19 | 11,347 | 42.54% |
| PYPL250117C00062500 | 2024-05-17 3:18PM EDT | 62.50 | 9.45 | 9.35 | 9.55 | +0.10 | +1.07% | 48 | 5,877 | 41.43% |
| PYPL250117C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 8.20 | 8.15 | 8.60 | +0.29 | +3.67% | 13 | 8,589 | 42.23% |
| PYPL250117C00067500 | 2024-05-17 2:53PM EDT | 67.50 | 7.05 | 7.00 | 7.10 | +0.27 | +3.98% | 2,009 | 2,199 | 39.86% |
| PYPL250117C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 6.05 | 6.00 | 6.10 | +0.13 | +2.20% | 295 | 12,793 | 39.38% |
| PYPL250117C00072500 | 2024-05-17 12:14PM EDT | 72.50 | 5.20 | 5.10 | 5.20 | +0.20 | +4.00% | 1 | 4,891 | 38.88% |
| PYPL250117C00075000 | 2024-05-17 3:41PM EDT | 75.00 | 4.35 | 4.30 | 4.55 | +0.15 | +3.57% | 64 | 11,403 | 39.14% |
| PYPL250117C00077500 | 2024-05-17 12:12PM EDT | 77.50 | 3.75 | 3.65 | 3.75 | +0.20 | +5.63% | 7 | 3,852 | 38.18% |
| PYPL250117C00080000 | 2024-05-17 3:52PM EDT | 80.00 | 3.15 | 3.05 | 3.45 | +0.10 | +3.28% | 75 | 19,571 | 39.45% |
| PYPL250117C00082500 | 2024-05-17 3:18PM EDT | 82.50 | 2.63 | 2.60 | 2.87 | +0.02 | +0.77% | 13 | 8,176 | 38.84% |
| PYPL250117C00085000 | 2024-05-17 1:17PM EDT | 85.00 | 2.25 | 2.19 | 2.36 | -0.04 | -1.75% | 22 | 9,961 | 38.21% |
| PYPL250117C00087500 | 2024-05-17 9:50AM EDT | 87.50 | 1.80 | 1.84 | 1.93 | -0.01 | -0.55% | 1 | 7,137 | 37.63% |
| PYPL250117C00090000 | 2024-05-17 1:21PM EDT | 90.00 | 1.62 | 1.56 | 1.62 | +0.07 | +4.52% | 10 | 9,243 | 37.50% |
| PYPL250117C00092500 | 2024-05-17 3:18PM EDT | 92.50 | 1.34 | 1.32 | 1.39 | -0.04 | -2.90% | 10 | 4,766 | 37.65% |
| PYPL250117C00095000 | 2024-05-17 12:47PM EDT | 95.00 | 1.17 | 1.11 | 1.21 | +0.05 | +4.46% | 30 | 7,299 | 37.93% |
| PYPL250117C00097500 | 2024-05-17 3:18PM EDT | 97.50 | 0.98 | 0.95 | 1.04 | +0.04 | +4.26% | 7 | 2,926 | 38.06% |
| PYPL250117C00100000 | 2024-05-17 3:57PM EDT | 100.00 | 0.83 | 0.82 | 0.86 | +0.01 | +1.22% | 403 | 49,146 | 37.84% |
| PYPL250117C00105000 | 2024-05-17 3:15PM EDT | 105.00 | 0.62 | 0.60 | 0.65 | +0.01 | +1.64% | 6 | 10,450 | 38.31% |
| PYPL250117C00110000 | 2024-05-17 10:38AM EDT | 110.00 | 0.51 | 0.45 | 0.50 | +0.05 | +10.87% | 13 | 12,221 | 38.82% |
| PYPL250117C00115000 | 2024-05-17 12:20PM EDT | 115.00 | 0.39 | 0.35 | 0.41 | +0.01 | +2.63% | 7 | 13,540 | 39.72% |
| PYPL250117C00120000 | 2024-05-17 2:03PM EDT | 120.00 | 0.30 | 0.26 | 0.34 | 0.00 | - | 21 | 18,704 | 40.58% |
| PYPL250117C00125000 | 2024-05-17 9:54AM EDT | 125.00 | 0.31 | 0.16 | 0.31 | +0.06 | +24.00% | 2 | 7,411 | 41.99% |
| PYPL250117C00130000 | 2024-05-17 12:26PM EDT | 130.00 | 0.20 | 0.19 | 0.26 | 0.00 | - | 56 | 7,302 | 42.73% |
| PYPL250117C00135000 | 2024-05-17 12:20PM EDT | 135.00 | 0.17 | 0.14 | 0.23 | 0.00 | - | 7 | 10,968 | 43.70% |
| PYPL250117C00140000 | 2024-05-17 3:29PM EDT | 140.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 903 | 167,191 | 42.77% |
| PYPL250117C00145000 | 2024-05-17 2:33PM EDT | 145.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 385 | 97,102 | 43.46% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PYPL250117P00027500 | 2024-05-13 2:48PM EDT | 27.50 | 0.09 | 0.02 | 0.16 | 0.00 | - | 47 | 1,515 | 52.73% |
| PYPL250117P00030000 | 2024-05-17 2:27PM EDT | 30.00 | 0.12 | 0.05 | 0.15 | +0.03 | +33.33% | 30 | 5,068 | 47.36% |
| PYPL250117P00032500 | 2024-05-16 1:32PM EDT | 32.50 | 0.17 | 0.11 | 0.18 | 0.00 | - | 2 | 954 | 44.19% |
| PYPL250117P00035000 | 2024-05-17 11:51AM EDT | 35.00 | 0.25 | 0.20 | 0.26 | +0.02 | +8.70% | 100 | 3,373 | 42.63% |
| PYPL250117P00037500 | 2024-05-16 1:33PM EDT | 37.50 | 0.35 | 0.28 | 0.43 | 0.00 | - | 4 | 5,307 | 42.58% |
| PYPL250117P00040000 | 2024-05-17 3:14PM EDT | 40.00 | 0.50 | 0.42 | 0.51 | -0.05 | -9.09% | 1 | 7,897 | 39.77% |
| PYPL250117P00042500 | 2024-05-17 3:58PM EDT | 42.50 | 0.68 | 0.65 | 0.68 | -0.05 | -6.85% | 1 | 4,441 | 38.21% |
| PYPL250117P00045000 | 2024-05-17 3:55PM EDT | 45.00 | 0.90 | 0.89 | 0.93 | -0.09 | -9.09% | 221 | 13,168 | 37.11% |
| PYPL250117P00047500 | 2024-05-17 2:00PM EDT | 47.50 | 1.23 | 1.20 | 1.24 | -0.09 | -6.82% | 5 | 4,377 | 35.96% |
| PYPL250117P00050000 | 2024-05-17 2:14PM EDT | 50.00 | 1.64 | 1.39 | 1.83 | -0.10 | -5.75% | 24 | 14,517 | 36.48% |
| PYPL250117P00052500 | 2024-05-15 3:23PM EDT | 52.50 | 2.28 | 2.08 | 2.13 | 0.00 | - | 233 | 3,549 | 33.95% |
| PYPL250117P00055000 | 2024-05-17 11:24AM EDT | 55.00 | 2.75 | 2.55 | 2.75 | -0.18 | -6.14% | 1 | 7,716 | 33.12% |
| PYPL250117P00057500 | 2024-05-17 11:25AM EDT | 57.50 | 3.48 | 3.40 | 3.50 | -0.27 | -7.20% | 3 | 3,411 | 32.34% |
| PYPL250117P00060000 | 2024-05-17 3:25PM EDT | 60.00 | 4.40 | 4.30 | 4.40 | -0.20 | -4.35% | 16 | 13,863 | 31.66% |
| PYPL250117P00062500 | 2024-05-17 1:05PM EDT | 62.50 | 5.40 | 5.30 | 5.75 | -0.26 | -4.59% | 33 | 3,735 | 32.50% |
| PYPL250117P00065000 | 2024-05-17 12:41PM EDT | 65.00 | 6.55 | 6.50 | 6.60 | -0.35 | -5.07% | 17 | 8,683 | 30.15% |
| PYPL250117P00067500 | 2024-05-17 1:25PM EDT | 67.50 | 7.93 | 7.80 | 7.95 | -0.32 | -3.88% | 250 | 2,073 | 29.54% |
| PYPL250117P00070000 | 2024-05-17 9:50AM EDT | 70.00 | 9.60 | 9.30 | 9.55 | -0.22 | -2.24% | 3 | 7,449 | 29.41% |
| PYPL250117P00072500 | 2024-05-17 2:33PM EDT | 72.50 | 11.05 | 10.90 | 11.15 | -0.25 | -2.21% | 3 | 928 | 28.60% |
| PYPL250117P00075000 | 2024-05-17 2:21PM EDT | 75.00 | 12.85 | 12.60 | 13.10 | -0.45 | -3.38% | 3 | 8,491 | 28.94% |
| PYPL250117P00077500 | 2024-05-17 2:00PM EDT | 77.50 | 14.70 | 14.05 | 15.35 | -0.55 | -3.61% | 5 | 2,136 | 30.46% |
| PYPL250117P00080000 | 2024-05-15 2:07PM EDT | 80.00 | 17.27 | 16.45 | 17.25 | 0.00 | - | 2 | 4,585 | 29.46% |
| PYPL250117P00082500 | 2024-05-17 3:12PM EDT | 82.50 | 18.75 | 18.55 | 19.50 | -0.59 | -3.05% | 34 | 2,279 | 30.16% |
| PYPL250117P00085000 | 2024-05-09 3:08PM EDT | 85.00 | 20.95 | 20.75 | 21.00 | 0.00 | - | 8 | 1,082 | 23.63% |
| PYPL250117P00087500 | 2024-04-25 12:32PM EDT | 87.50 | 24.75 | 22.95 | 23.45 | 0.00 | - | 1 | 51 | 24.81% |
| PYPL250117P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 24.94 | 25.35 | 26.10 | 0.00 | - | 5 | 137 | 28.35% |
| PYPL250117P00092500 | 2024-05-08 12:12PM EDT | 92.50 | 28.23 | 27.35 | 28.90 | 0.00 | - | 2 | 2 | 33.23% |
| PYPL250117P00095000 | 2024-05-07 11:28AM EDT | 95.00 | 28.25 | 29.70 | 31.20 | 0.00 | - | 1 | 3 | 32.79% |
| PYPL250117P00097500 | 2024-04-29 12:32PM EDT | 97.50 | 30.90 | 32.40 | 34.00 | 0.00 | - | 3 | 0 | 37.55% |
| PYPL250117P00100000 | 2024-05-17 1:56PM EDT | 100.00 | 35.60 | 34.85 | 36.50 | -0.15 | -0.42% | 2 | 14 | 39.14% |
| PYPL250117P00105000 | 2024-03-01 11:54AM EDT | 105.00 | 43.20 | 36.05 | 40.05 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00110000 | 2024-02-16 11:02AM EDT | 110.00 | 51.35 | 44.50 | 49.50 | 0.00 | - | 2 | 0 | 67.44% |
| PYPL250117P00115000 | 2024-02-20 1:03PM EDT | 115.00 | 56.90 | 47.00 | 50.65 | 0.00 | - | 1 | 1 | 33.30% |
| PYPL250117P00120000 | 2024-02-29 11:23AM EDT | 120.00 | 58.75 | 50.95 | 54.60 | 0.00 | - | 1 | 0 | 0.00% |
| PYPL250117P00125000 | 2024-01-02 2:30PM EDT | 125.00 | 62.98 | 61.55 | 64.80 | 0.00 | - | 1 | 0 | 67.27% |
| PYPL250117P00130000 | 2023-12-27 10:40AM EDT | 130.00 | 67.60 | 66.75 | 69.85 | 0.00 | - | 3 | 0 | 70.68% |
| PYPL250117P00135000 | 2024-05-17 10:58AM EDT | 135.00 | 70.35 | 69.55 | 71.55 | -0.40 | -0.57% | 1 | 0 | 57.28% |
| PYPL250117P00140000 | 2024-05-07 2:26PM EDT | 140.00 | 73.99 | 74.55 | 76.60 | 0.00 | - | 1 | 1 | 59.89% |
| PYPL250117P00145000 | 2024-02-27 1:56PM EDT | 145.00 | 83.70 | 76.00 | 80.00 | 0.00 | - | 5 | 0 | 0.00% |
