Deutsche Märkte öffnen in 5 Stunden 20 Minuten
Nikkei 225
38.178,53 -95,52 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 52.92 | 44.50 | 53.80 | 0.00 | - | - | 1 | 56.07% |
| PAYC240719C00170000 | 2024-04-24 11:01AM EDT | 170.00 | 27.20 | 23.40 | 29.60 | 0.00 | - | 11 | 16 | 52.10% |
| PAYC240719C00175000 | 2024-03-08 12:45PM EDT | 175.00 | 21.13 | 27.00 | 32.20 | 0.00 | - | 5 | 14 | 70.59% |
| PAYC240719C00180000 | 2024-04-23 11:47AM EDT | 180.00 | 22.14 | 17.90 | 21.40 | 0.00 | - | 7 | 27 | 53.42% |
| PAYC240719C00185000 | 2024-05-01 3:45PM EDT | 185.00 | 17.22 | 12.60 | 18.40 | +1.22 | +7.62% | 21 | 66 | 51.71% |
| PAYC240719C00190000 | 2024-05-01 3:55PM EDT | 190.00 | 14.30 | 14.30 | 15.00 | -0.35 | -2.39% | 35 | 75 | 48.25% |
| PAYC240719C00195000 | 2024-05-01 1:28PM EDT | 195.00 | 12.50 | 11.40 | 13.80 | -2.70 | -17.76% | 2 | 70 | 50.54% |
| PAYC240719C00200000 | 2024-05-01 3:34PM EDT | 200.00 | 10.10 | 9.50 | 11.00 | -3.10 | -23.48% | 23 | 235 | 47.55% |
| PAYC240719C00210000 | 2024-04-30 1:30PM EDT | 210.00 | 8.90 | 5.80 | 9.10 | 0.00 | - | 3 | 51 | 50.81% |
| PAYC240719C00220000 | 2024-05-01 3:59PM EDT | 220.00 | 5.50 | 0.65 | 5.50 | -1.00 | -15.38% | 14 | 58 | 46.39% |
| PAYC240719C00230000 | 2024-04-23 10:29AM EDT | 230.00 | 4.16 | 2.85 | 4.50 | 0.00 | - | 2 | 11 | 48.99% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 240.00 | 2.25 | 1.50 | 3.70 | -0.95 | -29.69% | 1 | 99 | 51.26% |
| PAYC240719C00250000 | 2024-04-11 2:14PM EDT | 250.00 | 1.90 | 1.10 | 2.95 | -1.70 | -47.22% | 25 | 19 | 52.71% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 55.13% |
| PAYC240719C00270000 | 2024-03-18 1:08PM EDT | 270.00 | 1.10 | 0.60 | 4.70 | 0.00 | - | 1 | 19 | 59.99% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 55.98% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00125000 | 2024-02-16 1:00PM EDT | 125.00 | 1.12 | 0.40 | 1.30 | 0.00 | - | 1 | 1 | 53.20% |
| PAYC240719P00135000 | 2024-04-17 3:22PM EDT | 135.00 | 1.70 | 0.50 | 4.70 | 0.00 | - | 10 | 11 | 59.22% |
| PAYC240719P00140000 | 2024-04-18 11:13AM EDT | 140.00 | 2.00 | 1.15 | 4.30 | 0.00 | - | - | 14 | 54.93% |
| PAYC240719P00145000 | 2024-03-25 10:20AM EDT | 145.00 | 1.77 | 2.15 | 2.90 | 0.00 | - | 10 | 11 | 50.95% |
| PAYC240719P00150000 | 2024-04-26 1:32PM EDT | 150.00 | 2.70 | 0.00 | 4.60 | 0.00 | - | 2 | 12 | 54.46% |
| PAYC240719P00155000 | 2024-05-01 2:56PM EDT | 155.00 | 3.30 | 0.60 | 5.40 | +0.92 | +38.66% | 3 | 17 | 52.49% |
| PAYC240719P00160000 | 2024-05-01 1:01PM EDT | 160.00 | 4.70 | 1.15 | 6.90 | +0.30 | +6.82% | 6 | 30 | 52.75% |
| PAYC240719P00165000 | 2024-05-01 1:35PM EDT | 165.00 | 5.50 | 5.20 | 7.80 | -1.80 | -24.66% | 12 | 89 | 50.07% |
| PAYC240719P00170000 | 2024-05-01 10:59AM EDT | 170.00 | 7.10 | 6.40 | 9.60 | -2.30 | -24.47% | 21 | 50 | 49.95% |
| PAYC240719P00175000 | 2024-05-01 1:39PM EDT | 175.00 | 8.50 | 8.10 | 11.40 | -2.80 | -24.78% | 12 | 33 | 49.08% |
| PAYC240719P00180000 | 2024-05-01 3:42PM EDT | 180.00 | 10.60 | 10.90 | 12.20 | +0.10 | +0.95% | 18 | 435 | 44.56% |
| PAYC240719P00185000 | 2024-05-01 10:10AM EDT | 185.00 | 13.30 | 12.50 | 15.40 | +1.70 | +14.66% | 12 | 64 | 46.58% |
| PAYC240719P00190000 | 2024-05-01 1:29PM EDT | 190.00 | 14.93 | 15.70 | 17.60 | -0.07 | -0.47% | 16 | 29 | 44.91% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 195.00 | 18.80 | 18.60 | 20.50 | +1.80 | +10.59% | 13 | 64 | 44.57% |
| PAYC240719P00200000 | 2024-05-01 9:30AM EDT | 200.00 | 22.00 | 18.40 | 24.50 | +1.60 | +7.84% | 1 | 47 | 46.79% |
| PAYC240719P00210000 | 2024-04-15 3:20PM EDT | 210.00 | 25.40 | 25.80 | 34.00 | 0.00 | - | 11 | 21 | 54.35% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 50.10 | 59.70 | 0.00 | - | 1 | 1 | 60.56% |
