Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.838,71 +280,60 (+0,71%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%) Nasdaq Compositive
16.732,09 +220,91 (+1,34%) S&P 500
5.301,17 +54,49 (+1,04%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.46 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 95.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 105.00 | 0.15 | 0.00 | - | 1 | 143 |
| - | - | - | - | - | 110.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 115.00 | 0.07 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 120.00 | 0.15 | 0.00 | - | 1,055 | 1,217 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | 28 | 1,315 |
| 68.60 | 0.00 | - | 1 | 3 | 130.00 | 0.05 | 0.00 | - | 2 | 163 |
| 36.00 | 0.00 | - | 1 | 6 | 135.00 | 0.05 | 0.00 | - | 13 | 448 |
| 59.48 | 0.00 | - | 1 | 1 | 140.00 | 0.10 | 0.00 | - | 1 | 86 |
| 46.26 | 0.00 | - | 1 | 2 | 145.00 | 0.08 | 0.00 | - | 10 | 282 |
| 20.80 | 0.00 | - | 2 | 14 | 150.00 | 0.10 | 0.00 | - | 3 | 323 |
| 14.60 | 0.00 | - | 1 | 55 | 155.00 | 0.05 | 0.00 | - | 1 | 164 |
| 15.50 | 0.00 | - | 21 | 60 | 160.00 | 0.10 | +0.05 | +100.00% | 4 | 298 |
| 9.00 | 0.00 | - | 3 | 145 | 165.00 | 0.15 | 0.00 | - | 3 | 169 |
| 4.93 | -1.07 | -17.83% | 1 | 161 | 170.00 | 0.15 | -0.26 | -63.41% | 5 | 381 |
| 3.19 | +1.19 | +59.50% | 11 | 128 | 175.00 | 0.75 | -1.20 | -61.54% | 6 | 294 |
| 0.50 | -0.28 | -35.90% | 3 | 199 | 180.00 | 4.62 | -0.26 | -5.33% | 2 | 310 |
| 0.15 | -0.02 | -11.76% | 3 | 210 | 185.00 | 8.60 | -1.51 | -14.94% | 1 | 166 |
| 0.07 | 0.00 | - | 5 | 301 | 190.00 | 15.00 | 0.00 | - | 2 | 122 |
| 0.30 | 0.00 | - | 5 | 267 | 195.00 | 22.37 | 0.00 | - | 2 | 5 |
| 0.08 | 0.00 | - | 2 | 922 | 200.00 | 28.50 | 0.00 | - | 149 | 23 |
| 0.05 | 0.00 | - | 1 | 1,675 | 210.00 | 38.50 | 0.00 | - | 149 | 121 |
| 0.05 | 0.00 | - | 2 | 247 | 220.00 | 33.57 | 0.00 | - | 15 | 0 |
| 0.05 | 0.00 | - | 28 | 389 | 230.00 | 66.05 | 0.00 | - | 4 | 0 |
| 0.05 | -0.10 | -66.67% | 4 | 258 | 240.00 | 89.80 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 30 | 713 | 250.00 | 33.60 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 11 | 213 | 260.00 | 92.42 | 0.00 | - | 3 | 0 |
| 0.35 | 0.00 | - | 2 | 35 | 270.00 | 116.55 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 2 | 41 | 280.00 | 97.38 | 0.00 | - | 1 | 0 |
| 1.40 | 0.00 | - | 1 | 18 | 290.00 | 35.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 1,764 | 300.00 | 151.80 | 0.00 | - | 29 | 0 |
| 0.10 | 0.00 | - | 1 | 282 | 310.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 329 | 320.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 297 | 330.00 | 73.91 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 80 | 250 | 340.00 | 90.00 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 5 | 320 | 350.00 | - | - | - | - | - |
| 7.48 | 0.00 | - | 3 | 11 | 360.00 | - | - | - | - | - |
| 5.91 | 0.00 | - | 7 | 54 | 370.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 2 | 262 | 380.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 297 | 390.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 40 | 400.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 500 | 410.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 573 | 420.00 | 163.08 | 0.00 | - | 1 | 0 |
