Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,20 -5,70 (-0,25%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.308,66 -3.394,82 (-5,69%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 2024-01-04 11:01AM EDT | 130.00 | 68.60 | 63.10 | 72.50 | 0.00 | - | 1 | 3 | 226.95% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 152.95% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 48.80 | 53.70 | 0.00 | - | 1 | 1 | 128.10% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 43.80 | 48.80 | 0.00 | - | 1 | 2 | 117.53% |
| PAYC240517C00150000 | 2024-04-19 9:37AM EDT | 150.00 | 39.00 | 37.00 | 44.10 | 0.00 | - | 1 | 15 | 97.75% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 149.61% |
| PAYC240517C00160000 | 2024-04-26 12:02PM EDT | 160.00 | 32.63 | 30.10 | 33.50 | 0.00 | - | 1 | 45 | 89.89% |
| PAYC240517C00165000 | 2024-04-26 11:09AM EDT | 165.00 | 31.30 | 26.60 | 30.30 | 0.00 | - | 4 | 18 | 92.92% |
| PAYC240517C00170000 | 2024-04-26 12:02PM EDT | 170.00 | 24.65 | 22.50 | 24.60 | 0.00 | - | 1 | 66 | 81.71% |
| PAYC240517C00175000 | 2024-04-25 9:56AM EDT | 175.00 | 17.61 | 19.50 | 21.80 | 0.00 | - | 1 | 52 | 84.33% |
| PAYC240517C00180000 | 2024-04-24 1:46PM EDT | 180.00 | 16.59 | 15.20 | 17.70 | 0.00 | - | 1 | 130 | 76.11% |
| PAYC240517C00185000 | 2024-04-30 12:13PM EDT | 185.00 | 16.70 | 14.00 | 14.80 | -0.74 | -4.24% | 1 | 158 | 80.16% |
| PAYC240517C00190000 | 2024-04-30 11:09AM EDT | 190.00 | 12.45 | 11.60 | 12.30 | -2.35 | -15.88% | 8 | 216 | 79.59% |
| PAYC240517C00195000 | 2024-04-30 3:11PM EDT | 195.00 | 10.20 | 9.40 | 10.10 | -2.20 | -17.74% | 26 | 355 | 78.70% |
| PAYC240517C00200000 | 2024-04-30 10:41AM EDT | 200.00 | 9.90 | 7.50 | 8.30 | -0.20 | -1.98% | 7 | 707 | 78.17% |
| PAYC240517C00210000 | 2024-04-30 3:56PM EDT | 210.00 | 5.12 | 4.70 | 5.40 | -1.68 | -24.71% | 5 | 1,386 | 77.50% |
| PAYC240517C00220000 | 2024-04-30 1:24PM EDT | 220.00 | 3.64 | 2.95 | 3.50 | -0.66 | -15.35% | 4 | 237 | 78.05% |
| PAYC240517C00230000 | 2024-04-30 3:04PM EDT | 230.00 | 2.25 | 1.80 | 2.10 | 0.00 | - | 9 | 235 | 77.83% |
| PAYC240517C00240000 | 2024-04-29 9:58AM EDT | 240.00 | 1.35 | 1.05 | 1.30 | 0.00 | - | 4 | 245 | 78.13% |
| PAYC240517C00250000 | 2024-04-30 11:40AM EDT | 250.00 | 0.86 | 0.65 | 0.80 | -0.09 | -9.47% | 10 | 707 | 79.10% |
| PAYC240517C00260000 | 2024-04-30 9:53AM EDT | 260.00 | 0.55 | 0.20 | 0.50 | +0.05 | +10.00% | 1 | 201 | 76.86% |
| PAYC240517C00270000 | 2024-02-26 10:30AM EDT | 270.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 96.44% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 104.54% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 139.65% |
| PAYC240517C00300000 | 2024-04-30 9:31AM EDT | 300.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 142 | 81.25% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 1 | 282 | 138.09% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 129.64% |
| PAYC240517C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 80 | 296 | 169.26% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 141.16% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 139.65% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 187.87% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 193.60% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 161.77% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 166.50% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 157.62% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 214.65% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 179.79% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 21 | 280.27% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 234.86% |
| PAYC240517P00100000 | 2024-04-29 10:16AM EDT | 100.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 1 | 35 | 181.54% |
| PAYC240517P00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.15 | 0.00 | 3.90 | -1.15 | -88.46% | 1 | 142 | 189.06% |
| PAYC240517P00115000 | 2024-02-01 11:22AM EDT | 115.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 170.36% |
| PAYC240517P00120000 | 2023-11-14 4:21PM EDT | 120.00 | 2.95 | 0.10 | 4.80 | 0.00 | - | 3 | 167 | 162.04% |
| PAYC240517P00125000 | 2024-04-26 12:07PM EDT | 125.00 | 0.32 | 0.05 | 0.00 | 0.00 | - | 1 | 203 | 70.31% |
| PAYC240517P00130000 | 2024-04-26 1:06PM EDT | 130.00 | 0.33 | 0.15 | 1.15 | 0.00 | - | 4 | 161 | 101.56% |
| PAYC240517P00135000 | 2024-04-26 3:29PM EDT | 135.00 | 0.53 | 0.25 | 1.10 | 0.00 | - | 1 | 445 | 93.46% |
| PAYC240517P00140000 | 2024-04-30 12:50PM EDT | 140.00 | 0.60 | 0.65 | 1.00 | +0.10 | +20.00% | 20 | 46 | 88.62% |
| PAYC240517P00145000 | 2024-04-30 1:44PM EDT | 145.00 | 1.10 | 0.95 | 1.45 | +0.05 | +4.76% | 1 | 238 | 87.40% |
| PAYC240517P00150000 | 2024-04-30 1:24PM EDT | 150.00 | 1.36 | 1.30 | 1.80 | +0.01 | +0.74% | 2 | 240 | 83.98% |
| PAYC240517P00155000 | 2024-04-30 1:15PM EDT | 155.00 | 1.70 | 1.85 | 2.40 | -0.15 | -8.11% | 5 | 140 | 82.20% |
| PAYC240517P00160000 | 2024-04-30 12:17PM EDT | 160.00 | 2.50 | 2.55 | 3.30 | -0.20 | -7.41% | 1 | 278 | 81.08% |
| PAYC240517P00165000 | 2024-04-29 11:36AM EDT | 165.00 | 3.01 | 3.50 | 4.30 | 0.00 | - | 1 | 167 | 79.61% |
| PAYC240517P00170000 | 2024-04-29 2:26PM EDT | 170.00 | 4.30 | 4.60 | 5.50 | 0.00 | - | 7 | 232 | 77.70% |
| PAYC240517P00175000 | 2024-04-30 12:16PM EDT | 175.00 | 5.75 | 6.20 | 7.00 | +0.05 | +0.88% | 1 | 256 | 76.84% |
| PAYC240517P00180000 | 2024-04-30 12:16PM EDT | 180.00 | 7.35 | 8.00 | 8.70 | +0.01 | +0.14% | 9 | 312 | 75.33% |
| PAYC240517P00185000 | 2024-04-30 2:31PM EDT | 185.00 | 9.50 | 10.10 | 11.00 | +1.08 | +12.83% | 2 | 192 | 74.71% |
| PAYC240517P00190000 | 2024-04-30 10:41AM EDT | 190.00 | 11.58 | 12.90 | 13.40 | +0.38 | +3.39% | 4 | 285 | 74.52% |
| PAYC240517P00195000 | 2024-04-30 12:11PM EDT | 195.00 | 13.52 | 15.70 | 16.40 | +0.52 | +4.00% | 3 | 314 | 74.22% |
| PAYC240517P00200000 | 2024-04-30 10:21AM EDT | 200.00 | 16.60 | 18.40 | 19.60 | 0.00 | - | 6 | 231 | 72.24% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 24.60 | 28.10 | 0.00 | - | 2 | 621 | 72.17% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 30.00 | 36.10 | 0.00 | - | 15 | 100 | 54.88% |
| PAYC240517P00230000 | 2024-04-29 10:50AM EDT | 230.00 | 39.97 | 39.00 | 45.90 | 0.00 | - | 1 | 27 | 54.49% |
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 240.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 250.00 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 167.24% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 94.75% |
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 270.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.38 | 76.00 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 290.00 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 246.80% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 152.73% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 358.50% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 252.71% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
