Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
17.950,37 +18,20 (+0,10%) Euro Stoxx 50
4.907,72 -13,50 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
54.943,61 +639,60 (+1,18%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00160000 | 2024-05-01 3:40PM EDT | 160.00 | 37.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240816C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 0.00% |
| PAYC240816C00170000 | 2024-03-07 12:45PM EDT | 170.00 | 27.50 | 34.00 | 42.00 | 0.00 | - | 1 | 1 | 76.39% |
| PAYC240816C00175000 | 2024-05-01 1:34PM EDT | 175.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PAYC240816C00180000 | 2024-02-23 4:46PM EDT | 180.00 | 24.90 | 27.40 | 31.90 | 0.00 | - | 9 | 21 | 67.15% |
| PAYC240816C00185000 | 2024-05-01 11:33AM EDT | 185.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PAYC240816C00190000 | 2024-04-23 11:47AM EDT | 190.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.78% |
| PAYC240816C00195000 | 2024-04-23 2:01PM EDT | 195.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| PAYC240816C00200000 | 2024-04-30 1:09PM EDT | 200.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 3.13% |
| PAYC240816C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| PAYC240816C00220000 | 2024-05-01 10:27AM EDT | 220.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| PAYC240816C00230000 | 2024-04-19 11:52AM EDT | 230.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| PAYC240816C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| PAYC240816C00250000 | 2024-04-25 9:51AM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| PAYC240816C00260000 | 2024-05-01 3:36PM EDT | 260.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 12.50% |
| PAYC240816C00280000 | 2024-03-07 11:25AM EDT | 280.00 | 1.85 | 1.45 | 5.80 | 0.00 | - | 4 | 6 | 59.75% |
| PAYC240816C00290000 | 2024-02-28 2:03PM EDT | 290.00 | 1.25 | 0.75 | 5.70 | 0.00 | - | - | 1 | 61.26% |
| PAYC240816C00300000 | 2024-04-30 9:51AM EDT | 300.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 88.35% |
| PAYC240816P00100000 | 2024-01-31 10:30AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAYC240816P00110000 | 2024-03-08 11:49AM EDT | 110.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 3 | 4 | 73.83% |
| PAYC240816P00115000 | 2024-02-20 4:54PM EDT | 115.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 69.12% |
| PAYC240816P00120000 | 2024-02-13 1:00PM EDT | 120.00 | 1.65 | 0.35 | 5.50 | 0.00 | - | 1 | 1 | 66.92% |
| PAYC240816P00125000 | 2024-04-03 1:47PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 12.50% |
| PAYC240816P00130000 | 2024-04-24 11:54AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 12.50% |
| PAYC240816P00135000 | 2024-01-18 11:52AM EDT | 135.00 | 5.00 | 1.60 | 3.60 | 0.00 | - | 1 | 1 | 50.89% |
| PAYC240816P00140000 | 2024-04-18 10:09AM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| PAYC240816P00145000 | 2024-02-29 10:56AM EDT | 145.00 | 5.00 | 1.20 | 6.90 | 0.00 | - | 10 | 8 | 60.75% |
| PAYC240816P00150000 | 2024-04-16 2:06PM EDT | 150.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| PAYC240816P00155000 | 2024-05-01 2:19PM EDT | 155.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 6.25% |
| PAYC240816P00160000 | 2024-04-23 12:57PM EDT | 160.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| PAYC240816P00165000 | 2024-04-26 12:01PM EDT | 165.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| PAYC240816P00170000 | 2024-04-17 2:58PM EDT | 170.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| PAYC240816P00175000 | 2024-04-24 10:11AM EDT | 175.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| PAYC240816P00180000 | 2024-03-28 2:08PM EDT | 180.00 | 9.75 | 12.20 | 15.30 | 0.00 | - | 1 | 29 | 46.27% |
| PAYC240816P00185000 | 2024-05-01 3:29PM EDT | 185.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 82 | 93 | 0.39% |
| PAYC240816P00190000 | 2024-04-30 10:48AM EDT | 190.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| PAYC240816P00195000 | 2024-04-17 3:57PM EDT | 195.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 0.00% |
| PAYC240816P00200000 | 2024-04-17 3:43PM EDT | 200.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 96 | 247 | 0.00% |
| PAYC240816P00210000 | 2024-04-12 11:05AM EDT | 210.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 0.00% |
| PAYC240816P00220000 | 2024-04-10 1:40PM EDT | 220.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 21 | 47 | 0.00% |
| PAYC240816P00230000 | 2024-04-26 3:39PM EDT | 230.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC240816P00240000 | 2024-04-26 2:54PM EDT | 240.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| PAYC240816P00250000 | 2023-12-14 3:59PM EDT | 250.00 | 54.50 | 56.50 | 61.90 | 0.00 | - | - | 2 | 0.00% |
