Deutsche Märkte schließen in 7 Stunden 47 Minuten
DAX
17.898,09 -34,08 (-0,19%) Euro Stoxx 50
4.894,06 -27,16 (-0,55%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,40 +9,40 (+0,41%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
53.773,89 -1,74 (-0,00%)
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 | 248.87% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 175.56% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00150000 | 2024-05-01 2:02PM EDT | 150.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 165.38% |
| PAYC240517C00160000 | 2024-04-26 12:02PM EDT | 160.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00165000 | 2024-04-26 11:09AM EDT | 165.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240517C00170000 | 2024-05-01 3:55PM EDT | 170.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240517C00175000 | 2024-05-01 3:47PM EDT | 175.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240517C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PAYC240517C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| PAYC240517C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| PAYC240517C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PAYC240517C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| PAYC240517C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 12.50% |
| PAYC240517C00220000 | 2024-05-01 3:59PM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| PAYC240517C00230000 | 2024-05-01 3:59PM EDT | 230.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| PAYC240517C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| PAYC240517C00250000 | 2024-05-01 3:45PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| PAYC240517C00260000 | 2024-05-01 3:16PM EDT | 260.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PAYC240517C00270000 | 2024-05-01 2:39PM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 109.86% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 146.46% |
| PAYC240517C00300000 | 2024-05-01 3:59PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,639 | 0 | 50.00% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 135.69% |
| PAYC240517C00330000 | 2024-05-01 3:39PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 147.56% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 145.90% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 196.04% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 201.95% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 168.75% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 173.58% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 164.26% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 223.58% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 187.26% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 240.19% |
| PAYC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240517P00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240517P00115000 | 2024-05-01 3:18PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| PAYC240517P00120000 | 2024-05-01 3:35PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 50.00% |
| PAYC240517P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 50.00% |
| PAYC240517P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PAYC240517P00135000 | 2024-05-01 3:58PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| PAYC240517P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PAYC240517P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| PAYC240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| PAYC240517P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| PAYC240517P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PAYC240517P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| PAYC240517P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PAYC240517P00175000 | 2024-05-01 3:56PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PAYC240517P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| PAYC240517P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| PAYC240517P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PAYC240517P00195000 | 2024-05-01 3:43PM EDT | 195.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PAYC240517P00200000 | 2024-05-01 3:48PM EDT | 200.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PAYC240517P00230000 | 2024-04-29 10:50AM EDT | 230.00 | 39.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 162.15% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 130.86% |
| 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 | 244.95% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 129.10% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 361.93% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 247.55% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
