Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.836,07 +277,96 (+0,70%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,46 +111,52 (+8,81%) Nasdaq Compositive
16.728,26 +217,08 (+1,31%) S&P 500
5.300,36 +53,68 (+1,02%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.75 | 0.00 | - | 1 | 0 | 75.00 | 0.45 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 85.00 | 0.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 90.00 | 0.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 95.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.70 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 105.00 | 2.11 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 110.00 | 2.23 | 0.00 | - | 16 | 16 |
| 84.00 | 0.00 | - | - | 1 | 115.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 1.05 | 0.00 | - | 1 | 21 |
| 65.70 | 0.00 | - | 4 | 16 | 125.00 | 0.90 | 0.00 | - | 1 | 4 |
| 63.20 | 0.00 | - | 5 | 7 | 130.00 | 0.27 | 0.00 | - | 1 | 38 |
| 44.00 | 0.00 | - | 5 | 2 | 135.00 | 0.20 | 0.00 | - | 5 | 575 |
| 52.12 | 0.00 | - | 1 | 56 | 140.00 | 0.53 | 0.00 | - | 4 | 46 |
| 67.70 | 0.00 | - | 1 | 2 | 145.00 | 0.24 | -0.41 | -63.08% | 1 | 119 |
| 16.00 | 0.00 | - | 2 | 17 | 150.00 | 0.55 | 0.00 | - | 25 | 83 |
| 39.10 | 0.00 | - | 1 | 4 | 155.00 | 0.70 | -0.14 | -16.67% | 2 | 127 |
| 16.90 | 0.00 | - | 10 | 28 | 160.00 | 1.30 | -0.15 | -10.34% | 10 | 277 |
| 12.35 | 0.00 | - | 26 | 22 | 165.00 | 2.05 | -0.37 | -15.29% | 5 | 65 |
| 9.90 | 0.00 | - | 2 | 62 | 170.00 | 3.40 | -0.50 | -12.82% | 44 | 132 |
| 7.90 | +1.30 | +19.70% | 11 | 120 | 175.00 | 5.50 | -0.20 | -3.51% | 4 | 377 |
| 4.75 | +0.05 | +1.06% | 3 | 173 | 180.00 | 8.11 | -0.69 | -7.84% | 2 | 191 |
| 3.10 | +0.60 | +24.00% | 3 | 195 | 185.00 | 10.80 | -1.50 | -12.20% | 1 | 340 |
| 2.48 | +0.81 | +48.50% | 1 | 224 | 190.00 | 17.00 | 0.00 | - | 8 | 167 |
| 1.00 | -0.35 | -25.93% | 7 | 196 | 195.00 | 19.50 | 0.00 | - | 10 | 333 |
| 0.65 | +0.04 | +6.56% | 8 | 432 | 200.00 | 24.63 | 0.00 | - | 10 | 111 |
| 0.70 | 0.00 | - | 11 | 638 | 210.00 | 28.36 | 0.00 | - | 1 | 51 |
| 0.70 | 0.00 | - | 12 | 161 | 220.00 | 61.60 | 0.00 | - | 6 | 0 |
| 0.35 | 0.00 | - | 1 | 128 | 230.00 | 43.16 | 0.00 | - | 3 | 4 |
| 0.33 | 0.00 | - | 23 | 40 | 240.00 | 53.00 | 0.00 | - | 10 | 10 |
| 0.05 | 0.00 | - | 4 | 195 | 250.00 | 82.75 | 0.00 | - | 3 | 3 |
| 0.10 | 0.00 | - | 2 | 179 | 260.00 | 92.78 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 1 | 58 | 270.00 | 114.80 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 2 | 79 | 280.00 | 89.60 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 3 | 17 | 290.00 | 105.11 | 0.00 | - | 11 | 0 |
| 0.52 | 0.00 | - | 20 | 47 | 300.00 | 132.63 | 0.00 | - | 26 | 0 |
| 0.75 | 0.00 | - | 2 | 264 | 310.00 | 40.30 | 0.00 | - | 1 | 2 |
| 0.65 | 0.00 | - | 3 | 376 | 320.00 | 170.83 | 0.00 | - | 49 | 0 |
| 0.05 | 0.00 | - | 1 | 289 | 330.00 | 176.50 | 0.00 | - | 64 | 0 |
| 0.81 | 0.00 | - | 80 | 256 | 340.00 | 190.50 | 0.00 | - | 56 | 0 |
| 0.05 | 0.00 | - | 1 | 373 | 350.00 | 71.92 | 0.00 | - | - | 1 |
| 5.63 | 0.00 | - | 1 | 42 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 9 | 370.00 | 41.03 | 0.00 | - | - | 10 |
| 5.20 | 0.00 | - | 1 | 9 | 380.00 | 173.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 390.00 | 208.52 | 0.00 | - | - | 0 |
| 2.40 | 0.00 | - | 1 | 67 | 400.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 20 | 66 | 410.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 30 | 420.00 | 75.70 | 0.00 | - | - | 1 |
| 1.61 | 0.00 | - | 3 | 53 | 430.00 | 172.68 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 31 | 440.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 21 | 22 | 450.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | - | 3 | 460.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 8 | 6 | 470.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 11 | 480.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 490.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 8 | 500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 95 | 520.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 91 | 540.00 | 391.37 | 0.00 | - | - | 0 |
