Deutsche Märkte schließen in 6 Stunden 56 Minuten
DAX
17.957,06 +24,89 (+0,14%) Euro Stoxx 50
4.911,15 -10,07 (-0,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.317,30 +6,30 (+0,27%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.056,63 +783,81 (+1,47%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117C00075000 | 2023-12-29 4:37PM EDT | 75.00 | 133.00 | 119.00 | 129.00 | 0.00 | - | 2 | 4 | 126.50% |
| PAYC250117C00080000 | 2023-12-21 10:40AM EDT | 80.00 | 129.00 | 113.00 | 123.00 | 0.00 | - | - | 0 | 115.03% |
| PAYC250117C00100000 | 2023-11-21 3:43PM EDT | 100.00 | 89.15 | 109.00 | 116.90 | 0.00 | - | 4 | 2 | 135.91% |
| PAYC250117C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.75 | 77.00 | 87.00 | 0.00 | - | 1 | 0 | 72.52% |
| PAYC250117C00120000 | 2024-01-23 11:43AM EDT | 120.00 | 90.02 | 67.00 | 74.80 | 0.00 | - | 1 | 2 | 61.80% |
| PAYC250117C00125000 | 2023-11-01 3:10PM EDT | 125.00 | 45.13 | 72.00 | 77.90 | 0.00 | - | - | 1 | 71.37% |
| PAYC250117C00130000 | 2024-01-03 11:59AM EDT | 130.00 | 77.00 | 73.50 | 80.00 | 0.00 | - | 1 | 3 | 82.93% |
| PAYC250117C00135000 | 2023-11-07 12:41PM EDT | 135.00 | 51.50 | 65.60 | 71.00 | 0.00 | - | 1 | 7 | 70.25% |
| PAYC250117C00140000 | 2024-04-17 11:53AM EDT | 140.00 | 60.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117C00145000 | 2024-02-08 2:28PM EDT | 145.00 | 64.31 | 47.60 | 55.90 | 0.00 | - | - | 3 | 56.32% |
| PAYC250117C00150000 | 2024-03-22 11:13AM EDT | 150.00 | 54.99 | 48.20 | 51.60 | 0.00 | - | 1 | 19 | 50.18% |
| PAYC250117C00155000 | 2024-05-01 3:07PM EDT | 155.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117C00160000 | 2024-04-18 10:49AM EDT | 160.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117C00165000 | 2024-02-23 11:28AM EDT | 165.00 | 39.45 | 41.10 | 49.60 | 0.00 | - | 1 | 7 | 57.45% |
| PAYC250117C00170000 | 2024-05-01 10:49AM EDT | 170.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC250117C00175000 | 2024-04-26 10:36AM EDT | 175.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117C00180000 | 2024-03-19 2:10PM EDT | 180.00 | 34.60 | 31.00 | 34.00 | 0.00 | - | 1 | 37 | 50.19% |
| PAYC250117C00185000 | 2024-05-01 3:45PM EDT | 185.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PAYC250117C00190000 | 2024-04-16 3:34PM EDT | 190.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| PAYC250117C00195000 | 2024-04-30 10:41AM EDT | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC250117C00200000 | 2024-05-01 12:05PM EDT | 200.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PAYC250117C00210000 | 2024-05-01 10:49AM EDT | 210.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PAYC250117C00220000 | 2024-02-27 1:08PM EDT | 220.00 | 17.52 | 20.50 | 23.50 | 0.00 | - | 16 | 88 | 53.72% |
| PAYC250117C00230000 | 2024-04-29 9:56AM EDT | 230.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC250117C00240000 | 2024-04-02 9:56AM EDT | 240.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC250117C00250000 | 2024-04-04 11:16AM EDT | 250.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC250117C00260000 | 2024-04-17 2:04PM EDT | 260.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC250117C00270000 | 2024-04-12 2:54PM EDT | 270.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC250117C00280000 | 2024-03-04 2:25PM EDT | 280.00 | 4.60 | 4.60 | 7.70 | 0.00 | - | 1 | 6 | 48.31% |
| PAYC250117C00290000 | 2024-04-16 12:39PM EDT | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PAYC250117C00300000 | 2024-04-22 12:13PM EDT | 300.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC250117C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 4.30 | 2.90 | 3.80 | 0.00 | - | 2 | 32 | 45.06% |
| PAYC250117C00320000 | 2024-03-21 10:04AM EDT | 320.00 | 2.72 | 1.95 | 2.65 | 0.00 | - | 9 | 102 | 43.04% |
| PAYC250117C00330000 | 2024-02-09 10:30AM EDT | 330.00 | 3.80 | 1.50 | 2.25 | 0.00 | - | 1 | 9 | 43.19% |
| PAYC250117C00340000 | 2023-09-28 11:17AM EDT | 340.00 | 20.65 | 15.10 | 20.40 | 0.00 | - | 6 | 19 | 81.70% |
| PAYC250117C00350000 | 2023-12-14 10:30AM EDT | 350.00 | 4.00 | 1.00 | 9.20 | 0.00 | - | 5 | 71 | 56.18% |
| PAYC250117C00360000 | 2024-01-05 12:16PM EDT | 360.00 | 2.60 | 1.55 | 6.00 | 0.00 | - | 1 | 216 | 53.69% |
| PAYC250117C00370000 | 2024-01-23 11:58AM EDT | 370.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 54.63% |
| PAYC250117C00380000 | 2023-11-24 1:53PM EDT | 380.00 | 3.86 | 0.20 | 8.80 | 0.00 | - | 2 | 130 | 59.12% |
| PAYC250117C00390000 | 2023-11-29 10:30AM EDT | 390.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PAYC250117C00400000 | 2024-03-21 9:30AM EDT | 400.00 | 0.93 | 0.10 | 1.70 | 0.00 | - | 17 | 148 | 50.62% |
| PAYC250117C00410000 | 2024-05-01 10:35AM EDT | 410.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC250117C00420000 | 2024-03-06 10:30AM EDT | 420.00 | 4.80 | 0.00 | 4.00 | 0.00 | - | 10 | 199 | 54.65% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117P00075000 | 2024-04-19 12:26PM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC250117P00085000 | 2024-02-23 10:30AM EDT | 85.00 | 1.15 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 67.14% |
| PAYC250117P00090000 | 2024-02-28 1:13PM EDT | 90.00 | 1.05 | 0.40 | 3.80 | 0.00 | - | 1 | 2 | 59.42% |
| PAYC250117P00095000 | 2024-04-18 2:09PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC250117P00100000 | 2024-04-15 10:55AM EDT | 100.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC250117P00105000 | 2024-04-08 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC250117P00115000 | 2024-04-04 9:30AM EDT | 115.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC250117P00120000 | 2024-03-27 3:04PM EDT | 120.00 | 2.66 | 1.65 | 8.40 | 0.00 | - | 1 | 102 | 50.75% |
| PAYC250117P00125000 | 2024-04-10 1:42PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PAYC250117P00130000 | 2024-04-30 10:06AM EDT | 130.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PAYC250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC250117P00140000 | 2023-12-22 3:24PM EDT | 140.00 | 8.90 | 7.70 | 9.00 | 0.00 | - | 26 | 107 | 47.51% |
| PAYC250117P00145000 | 2023-11-08 10:46AM EDT | 145.00 | 16.30 | 10.20 | 14.30 | 0.00 | - | 2 | 112 | 51.14% |
| PAYC250117P00150000 | 2024-04-05 9:46AM EDT | 150.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC250117P00155000 | 2024-02-28 11:53AM EDT | 155.00 | 12.40 | 7.20 | 11.10 | 0.00 | - | 1 | 134 | 41.14% |
| PAYC250117P00160000 | 2024-04-29 12:05PM EDT | 160.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PAYC250117P00165000 | 2024-04-25 2:54PM EDT | 165.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC250117P00170000 | 2024-04-23 3:31PM EDT | 170.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PAYC250117P00175000 | 2024-05-01 10:44AM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| PAYC250117P00180000 | 2024-04-02 12:03PM EDT | 180.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PAYC250117P00185000 | 2024-04-24 2:27PM EDT | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| PAYC250117P00190000 | 2024-04-11 1:38PM EDT | 190.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00195000 | 2024-04-10 9:34AM EDT | 195.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00200000 | 2024-05-01 11:15AM EDT | 200.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC250117P00210000 | 2024-04-05 2:14PM EDT | 210.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PAYC250117P00220000 | 2024-04-23 3:27PM EDT | 220.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PAYC250117P00230000 | 2024-04-23 3:28PM EDT | 230.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PAYC250117P00240000 | 2024-04-26 2:39PM EDT | 240.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC250117P00250000 | 2024-02-01 3:45PM EDT | 250.00 | 66.00 | 67.40 | 69.80 | 0.00 | - | 1 | 10 | 36.60% |
| PAYC250117P00260000 | 2023-10-30 11:31AM EDT | 260.00 | 47.70 | 77.60 | 84.80 | 0.00 | - | 2 | 1 | 49.63% |
| PAYC250117P00270000 | 2023-11-01 3:45PM EDT | 270.00 | 119.28 | 81.70 | 90.50 | 0.00 | - | 1 | 0 | 43.68% |
| PAYC250117P00280000 | 2023-11-08 2:00PM EDT | 280.00 | 113.50 | 92.50 | 97.30 | 0.00 | - | 1 | 0 | 38.07% |
| PAYC250117P00290000 | 2023-11-01 3:55PM EDT | 290.00 | 140.66 | 101.00 | 109.00 | 0.00 | - | 10 | 0 | 44.95% |
| PAYC250117P00300000 | 2024-02-07 3:34PM EDT | 300.00 | 102.80 | 114.10 | 124.00 | 0.00 | - | - | 0 | 58.55% |
| PAYC250117P00310000 | 2023-09-20 10:50AM EDT | 310.00 | 55.20 | 63.10 | 69.90 | 0.00 | - | - | 6 | 0.00% |
| PAYC250117P00330000 | 2023-09-25 3:24PM EDT | 330.00 | 80.42 | 84.00 | 90.80 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC250117P00350000 | 2023-11-07 1:29PM EDT | 350.00 | 184.68 | 160.00 | 167.00 | 0.00 | - | - | 0 | 50.34% |
| PAYC250117P00380000 | 2023-11-01 3:08PM EDT | 380.00 | 229.80 | 191.00 | 199.00 | 0.00 | - | 2 | 0 | 61.47% |
