Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,70 -6,20 (-0,27%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.334,44 -3.165,52 (-5,32%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220C00075000 | 2023-12-29 4:19PM EDT | 75.00 | 135.00 | 119.00 | 129.00 | 0.00 | - | 1 | 0 | 126.48% |
| PAYC241220C00100000 | 2023-11-17 11:44AM EDT | 100.00 | 83.55 | 104.00 | 114.00 | 0.00 | - | 1 | 0 | 126.42% |
| PAYC241220C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.30 | 77.00 | 86.00 | 0.00 | - | 1 | 0 | 70.27% |
| PAYC241220C00120000 | 2023-11-02 1:23PM EDT | 120.00 | 50.40 | 72.30 | 81.50 | 0.00 | - | - | 1 | 67.10% |
| PAYC241220C00130000 | 2023-11-03 11:54AM EDT | 130.00 | 48.70 | 66.80 | 73.80 | 0.00 | - | 2 | 1 | 67.84% |
| PAYC241220C00135000 | 2023-12-18 1:41PM EDT | 135.00 | 82.00 | 68.40 | 75.70 | 0.00 | - | 2 | 2 | 79.80% |
| PAYC241220C00140000 | 2024-02-13 1:51PM EDT | 140.00 | 59.20 | 56.00 | 62.60 | 0.00 | - | 9 | 41 | 56.74% |
| PAYC241220C00145000 | 2023-11-21 1:23PM EDT | 145.00 | 52.92 | 74.40 | 80.10 | 0.00 | - | 1 | 1 | 103.08% |
| PAYC241220C00150000 | 2024-04-01 11:38AM EDT | 150.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220C00155000 | 2023-12-06 2:16PM EDT | 155.00 | 51.00 | 59.70 | 61.30 | 0.00 | - | 1 | 12 | 78.09% |
| PAYC241220C00160000 | 2024-04-18 10:49AM EDT | 160.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220C00165000 | 2024-02-23 11:38AM EDT | 165.00 | 39.45 | 40.70 | 48.00 | 0.00 | - | 1 | 2 | 56.49% |
| PAYC241220C00170000 | 2023-11-07 11:32AM EDT | 170.00 | 30.63 | 42.30 | 46.50 | 0.00 | - | 1 | 1 | 61.29% |
| PAYC241220C00175000 | 2024-04-26 10:36AM EDT | 175.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220C00180000 | 2024-02-29 11:12AM EDT | 180.00 | 31.40 | 38.10 | 43.70 | 0.00 | - | 4 | 32 | 63.24% |
| PAYC241220C00185000 | 2024-03-13 9:30AM EDT | 185.00 | 30.45 | 35.80 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| PAYC241220C00190000 | 2024-04-25 11:31AM EDT | 190.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| PAYC241220C00195000 | 2024-04-19 1:31PM EDT | 195.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| PAYC241220C00200000 | 2024-04-17 2:33PM EDT | 200.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| PAYC241220C00210000 | 2024-04-25 3:46PM EDT | 210.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PAYC241220C00220000 | 2024-04-29 10:37AM EDT | 220.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC241220C00230000 | 2024-04-29 3:50PM EDT | 230.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PAYC241220C00240000 | 2024-02-22 12:03PM EDT | 240.00 | 10.79 | 10.30 | 15.00 | 0.00 | - | 1 | 11 | 51.88% |
| PAYC241220C00250000 | 2024-04-24 12:32PM EDT | 250.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC241220C00260000 | 2024-03-07 10:48AM EDT | 260.00 | 5.66 | 7.60 | 13.00 | 0.00 | - | 1 | 22 | 55.20% |
| PAYC241220C00270000 | 2024-04-25 3:53PM EDT | 270.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC241220C00280000 | 2024-02-09 3:50PM EDT | 280.00 | 5.80 | 2.70 | 6.10 | 0.00 | - | 12 | 25 | 46.38% |
| PAYC241220C00290000 | 2024-04-17 3:56PM EDT | 290.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PAYC241220C00300000 | 2024-04-17 9:49AM EDT | 300.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC241220C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 3.78 | 2.65 | 3.40 | 0.00 | - | 2 | 50 | 45.56% |
| PAYC241220C00320000 | 2024-04-09 3:26PM EDT | 320.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC241220C00330000 | 2024-03-27 12:47PM EDT | 330.00 | 1.91 | 0.65 | 5.30 | 0.00 | - | 5 | 19 | 55.44% |
| PAYC241220C00340000 | 2024-01-18 3:19PM EDT | 340.00 | 2.89 | 1.00 | 2.45 | 0.00 | - | 1 | 48 | 47.57% |
| PAYC241220C00350000 | 2024-04-04 1:29PM EDT | 350.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC241220C00360000 | 2024-02-06 11:14AM EDT | 360.00 | 1.15 | 0.00 | 3.70 | 0.00 | - | 6 | 145 | 55.76% |
| PAYC241220C00370000 | 2024-01-29 3:47PM EDT | 370.00 | 1.25 | 0.00 | 3.50 | 0.00 | - | 1 | 32 | 56.65% |
| PAYC241220C00380000 | 2023-12-14 10:30AM EDT | 380.00 | 3.00 | 0.15 | 7.20 | 0.00 | - | 1 | 88 | 58.86% |
| PAYC241220C00390000 | 2024-02-27 12:29PM EDT | 390.00 | 0.99 | 0.00 | 4.00 | 0.00 | - | 1 | 11 | 53.16% |
| PAYC241220C00400000 | 2024-03-21 9:30AM EDT | 400.00 | 0.78 | 0.00 | 1.70 | 0.00 | - | 17 | 95 | 52.88% |
| PAYC241220C00410000 | 2023-12-05 10:30AM EDT | 410.00 | 1.80 | 0.00 | 6.50 | 0.00 | - | 1 | 12 | 61.58% |
| PAYC241220C00420000 | 2024-03-06 10:30AM EDT | 420.00 | 4.60 | 0.00 | 1.50 | 0.00 | - | 10 | 150 | 54.22% |
| PAYC241220C00430000 | 2023-12-05 10:30AM EDT | 430.00 | 1.65 | 0.00 | 6.20 | 0.00 | - | 1 | 3 | 63.61% |
| PAYC241220C00440000 | 2023-08-28 3:02PM EDT | 440.00 | 11.90 | 2.45 | 8.60 | 0.00 | - | 2 | 2 | 73.76% |
| PAYC241220C00450000 | 2023-09-25 1:57PM EDT | 450.00 | 3.67 | 1.00 | 10.00 | 0.00 | - | 2 | 2 | 74.98% |
| PAYC241220C00460000 | 2023-12-06 2:46PM EDT | 460.00 | 0.95 | 0.00 | 8.20 | 0.00 | - | 1 | 6 | 71.35% |
| PAYC241220C00490000 | 2023-09-25 1:57PM EDT | 490.00 | 1.68 | 0.15 | 10.00 | 0.00 | - | 3 | 3 | 78.40% |
| PAYC241220C00500000 | 2023-10-12 9:30AM EDT | 500.00 | 2.35 | 0.00 | 9.60 | 0.00 | - | - | 3 | 78.55% |
| PAYC241220C00520000 | 2024-01-03 12:46PM EDT | 520.00 | 0.40 | 0.00 | 6.80 | 0.00 | - | 1 | 7 | 75.15% |
| PAYC241220C00540000 | 2024-01-03 12:46PM EDT | 540.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 68.42% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220P00075000 | 2024-02-09 10:30AM EDT | 75.00 | 1.35 | 0.00 | 4.00 | 0.00 | - | 6 | 8 | 75.99% |
| PAYC241220P00085000 | 2024-03-11 10:20AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 69.74% |
| PAYC241220P00095000 | 2024-01-23 10:30AM EDT | 95.00 | 2.56 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 64.60% |
| PAYC241220P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 1.65 | 0.05 | 5.80 | 0.00 | - | 1 | 8 | 60.40% |
| PAYC241220P00105000 | 2024-03-07 10:30AM EDT | 105.00 | 2.20 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 56.13% |
| PAYC241220P00110000 | 2024-03-08 10:30AM EDT | 110.00 | 2.60 | 1.25 | 2.55 | 0.00 | - | 2 | 3 | 50.92% |
| PAYC241220P00115000 | 2024-03-08 10:30AM EDT | 115.00 | 3.40 | 1.60 | 6.60 | 0.00 | - | 1 | 5 | 54.44% |
| PAYC241220P00120000 | 2024-03-22 9:30AM EDT | 120.00 | 3.00 | 3.60 | 4.70 | 0.00 | - | 2 | 6 | 50.98% |
| PAYC241220P00125000 | 2024-03-26 12:25PM EDT | 125.00 | 3.50 | 1.80 | 8.60 | 0.00 | - | 16 | 86 | 51.16% |
| PAYC241220P00130000 | 2024-04-23 11:28AM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC241220P00135000 | 2024-02-26 2:18PM EDT | 135.00 | 6.77 | 3.90 | 6.60 | 0.00 | - | 12 | 22 | 48.23% |
| PAYC241220P00140000 | 2024-04-17 12:35PM EDT | 140.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC241220P00145000 | 2024-02-21 1:11PM EDT | 145.00 | 9.18 | 2.75 | 10.90 | 0.00 | - | 2 | 49 | 51.71% |
| PAYC241220P00150000 | 2024-02-21 1:11PM EDT | 150.00 | 10.51 | 4.10 | 9.30 | 0.00 | - | 2 | 39 | 44.11% |
| PAYC241220P00155000 | 2024-02-12 11:59AM EDT | 155.00 | 10.10 | 9.60 | 10.90 | 0.00 | - | 49 | 65 | 43.91% |
| PAYC241220P00160000 | 2024-04-29 12:05PM EDT | 160.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PAYC241220P00165000 | 2024-04-25 2:54PM EDT | 165.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC241220P00170000 | 2024-04-02 3:04PM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PAYC241220P00175000 | 2024-04-29 2:45PM EDT | 175.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| PAYC241220P00180000 | 2024-02-09 11:12AM EDT | 180.00 | 18.60 | 21.30 | 23.80 | 0.00 | - | 14 | 37 | 47.27% |
| PAYC241220P00185000 | 2024-04-30 1:26PM EDT | 185.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| PAYC241220P00190000 | 2024-04-19 12:50PM EDT | 190.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC241220P00195000 | 2024-04-23 2:57PM EDT | 195.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PAYC241220P00200000 | 2024-04-12 2:38PM EDT | 200.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PAYC241220P00210000 | 2024-04-22 3:54PM EDT | 210.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PAYC241220P00220000 | 2024-04-26 3:46PM EDT | 220.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PAYC241220P00230000 | 2024-04-23 9:45AM EDT | 230.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PAYC241220P00240000 | 2023-11-01 12:37PM EDT | 240.00 | 86.60 | 58.00 | 64.60 | 0.00 | - | 2 | 14 | 47.51% |
| PAYC241220P00250000 | 2024-01-19 10:51AM EDT | 250.00 | 64.20 | 61.30 | 67.00 | 0.00 | - | 1 | 15 | 35.32% |
| PAYC241220P00260000 | 2023-11-07 3:09PM EDT | 260.00 | 92.40 | 75.60 | 82.20 | 0.00 | - | 10 | 9 | 49.73% |
| PAYC241220P00270000 | 2023-11-02 2:47PM EDT | 270.00 | 112.70 | 81.10 | 90.00 | 0.00 | - | 1 | 1 | 48.09% |
| PAYC241220P00280000 | 2023-11-02 3:06PM EDT | 280.00 | 124.40 | 91.40 | 98.00 | 0.00 | - | 31 | 0 | 46.13% |
| PAYC241220P00290000 | 2023-11-01 3:12PM EDT | 290.00 | 142.20 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 51.09% |
| PAYC241220P00300000 | 2023-11-08 3:29PM EDT | 300.00 | 136.11 | 109.00 | 116.00 | 0.00 | - | 140 | 0 | 45.38% |
| PAYC241220P00320000 | 2023-11-01 3:12PM EDT | 320.00 | 166.40 | 131.00 | 139.00 | 0.00 | - | 78 | 0 | 57.97% |
| PAYC241220P00330000 | 2023-11-01 3:34PM EDT | 330.00 | 178.40 | 141.00 | 149.00 | 0.00 | - | 90 | 0 | 60.05% |
| PAYC241220P00340000 | 2023-11-01 3:08PM EDT | 340.00 | 187.70 | 151.00 | 159.00 | 0.00 | - | 19 | 0 | 62.04% |
| PAYC241220P00350000 | 2023-11-01 3:34PM EDT | 350.00 | 195.60 | 161.00 | 169.00 | 0.00 | - | 21 | 0 | 51.50% |
| PAYC241220P00360000 | 2023-10-02 11:40AM EDT | 360.00 | 101.86 | 207.20 | 211.90 | 0.00 | - | 6 | 6 | 124.55% |
| PAYC241220P00380000 | 2023-09-20 3:39PM EDT | 380.00 | 110.96 | 117.80 | 126.70 | 0.00 | - | 6 | 1 | 0.00% |
| PAYC241220P00390000 | 2023-08-04 10:02AM EDT | 390.00 | 105.65 | 95.60 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220P00540000 | 2023-11-02 11:40AM EDT | 540.00 | 391.47 | 350.00 | 359.00 | 0.00 | - | - | 0 | 72.87% |
