Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.147,40 -126,65 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.929,24 -2.271,14 (-4,04%) CMC Crypto 200
1.267,19 -71,88 (-5,37%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115C00180000 | 2024-04-19 1:31PM EDT | 180.00 | 29.70 | 27.30 | 32.50 | 0.00 | - | 23 | 23 | 54.77% |
| PAYC241115C00185000 | 2024-04-26 3:43PM EDT | 185.00 | 28.50 | 25.50 | 29.80 | -2.90 | -9.24% | 1 | 12 | 53.84% |
| PAYC241115C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 25.90 | 22.30 | 27.50 | 0.00 | - | - | 8 | 53.42% |
| PAYC241115C00195000 | 2024-04-23 11:47AM EDT | 195.00 | 24.71 | 21.70 | 25.30 | 0.00 | - | 8 | 24 | 52.96% |
| PAYC241115C00200000 | 2024-04-26 12:25PM EDT | 200.00 | 22.40 | 18.10 | 23.70 | 0.00 | - | 21 | 22 | 53.37% |
| PAYC241115C00210000 | 2024-05-01 2:44PM EDT | 210.00 | 19.40 | 16.20 | 20.20 | -0.54 | -2.71% | 48 | 24 | 53.00% |
| PAYC241115C00220000 | 2024-04-26 3:43PM EDT | 220.00 | 16.10 | 13.10 | 17.80 | 0.00 | - | 8 | 18 | 53.88% |
| PAYC241115C00230000 | 2024-05-01 10:56AM EDT | 230.00 | 12.37 | 10.50 | 14.40 | +0.57 | +4.83% | 1 | 18 | 52.13% |
| PAYC241115C00240000 | 2024-04-29 10:56AM EDT | 240.00 | 11.34 | 8.30 | 12.00 | 0.00 | - | 2 | 28 | 51.58% |
| PAYC241115C00260000 | 2024-04-09 1:27PM EDT | 260.00 | 10.25 | 5.20 | 8.90 | 0.00 | - | - | 1 | 52.17% |
| PAYC241115C00270000 | 2024-03-28 12:40PM EDT | 270.00 | 6.60 | 5.20 | 8.20 | 0.00 | - | 1 | 2 | 50.00% |
| PAYC241115C00280000 | 2024-04-23 1:08PM EDT | 280.00 | 4.29 | 1.55 | 6.10 | 0.00 | - | - | 30 | 51.30% |
| PAYC241115C00290000 | 2024-04-26 10:59AM EDT | 290.00 | 3.34 | 2.60 | 6.60 | 0.00 | - | 4 | 5 | 55.37% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.99% |
| PAYC241115P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 1.60 | 0.20 | 5.60 | 0.00 | - | - | 1 | 60.66% |
| PAYC241115P00120000 | 2024-03-27 9:30AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PAYC241115P00135000 | 2024-04-26 3:35PM EDT | 135.00 | 4.75 | 1.50 | 7.20 | 0.00 | - | 1 | 1 | 53.47% |
| PAYC241115P00140000 | 2024-04-29 1:37PM EDT | 140.00 | 5.64 | 3.60 | 8.00 | 0.00 | - | 1 | 35 | 51.74% |
| PAYC241115P00150000 | 2024-04-25 3:23PM EDT | 150.00 | 8.64 | 8.00 | 11.30 | 0.00 | - | - | 1 | 51.97% |
| PAYC241115P00160000 | 2024-04-25 10:17AM EDT | 160.00 | 12.10 | 9.20 | 14.30 | 0.00 | - | 86 | 89 | 50.09% |
| PAYC241115P00165000 | 2024-04-29 10:56AM EDT | 165.00 | 12.42 | 10.80 | 16.10 | 0.00 | - | 2 | 3 | 49.40% |
| PAYC241115P00170000 | 2024-04-29 1:37PM EDT | 170.00 | 12.64 | 14.20 | 19.10 | 0.00 | - | 1 | 2 | 50.84% |
| PAYC241115P00175000 | 2024-03-28 2:27PM EDT | 175.00 | 12.00 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 43.71% |
| PAYC241115P00185000 | 2024-05-01 3:51PM EDT | 185.00 | 21.00 | 20.70 | 22.50 | +0.30 | +1.45% | 177 | 413 | 42.57% |
| PAYC241115P00190000 | 2024-04-29 9:50AM EDT | 190.00 | 21.00 | 23.30 | 28.20 | 0.00 | - | 2 | 12 | 47.80% |
| PAYC241115P00195000 | 2024-04-23 3:23PM EDT | 195.00 | 25.70 | 24.10 | 30.70 | 0.00 | - | 75 | 115 | 46.83% |
| PAYC241115P00200000 | 2024-04-12 2:28PM EDT | 200.00 | 24.05 | 27.30 | 33.00 | 0.00 | - | 18 | 3 | 45.23% |
| PAYC241115P00210000 | 2024-04-26 2:54PM EDT | 210.00 | 36.67 | 33.60 | 39.60 | 0.00 | - | 42 | 42 | 44.96% |
| PAYC241115P00220000 | 2024-04-17 11:52AM EDT | 220.00 | 41.10 | 40.80 | 47.30 | 0.00 | - | 1 | 2 | 45.82% |
| PAYC241115P00240000 | 2024-04-26 3:32PM EDT | 240.00 | 56.83 | 54.00 | 61.90 | 0.00 | - | 2 | 0 | 43.38% |
