Deutsche Märkte schließen in 5 Stunden 24 Minuten
DAX
17.920,60 -11,57 (-0,06%) Euro Stoxx 50
4.894,95 -26,27 (-0,53%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,50 +0,50 (+0,02%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
53.929,02 +736,61 (+1,38%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116C00075000 | 2024-04-22 3:45PM EDT | 75.00 | 120.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC260116C00080000 | 2024-02-20 1:33PM EDT | 80.00 | 117.90 | 117.00 | 127.00 | 0.00 | - | - | 20 | 84.34% |
| PAYC260116C00090000 | 2024-04-02 10:20AM EDT | 90.00 | 114.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC260116C00100000 | 2024-02-08 10:35AM EDT | 100.00 | 100.00 | 89.00 | 99.00 | 0.00 | - | 1 | 8 | 60.55% |
| PAYC260116C00110000 | 2024-03-28 1:56PM EDT | 110.00 | 104.99 | 88.00 | 98.00 | 0.00 | - | 1 | 7 | 61.06% |
| PAYC260116C00115000 | 2024-01-24 12:30PM EDT | 115.00 | 96.82 | 82.10 | 91.00 | 0.00 | - | - | 2 | 55.04% |
| PAYC260116C00120000 | 2023-11-02 3:09PM EDT | 120.00 | 65.15 | 82.80 | 90.80 | 0.00 | - | - | 1 | 60.43% |
| PAYC260116C00125000 | 2023-11-07 11:21AM EDT | 125.00 | 67.08 | 81.30 | 83.80 | 0.00 | - | 1 | 6 | 58.13% |
| PAYC260116C00130000 | 2024-03-25 9:47AM EDT | 130.00 | 82.00 | 72.00 | 80.00 | 0.00 | - | 1 | 1 | 52.46% |
| PAYC260116C00135000 | 2024-01-24 2:29PM EDT | 135.00 | 81.60 | 70.30 | 76.00 | 0.00 | - | - | 2 | 52.39% |
| PAYC260116C00140000 | 2024-04-25 10:00AM EDT | 140.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC260116C00145000 | 2024-04-22 10:27AM EDT | 145.00 | 67.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PAYC260116C00150000 | 2024-04-16 9:38AM EDT | 150.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC260116C00155000 | 2023-12-19 1:43PM EDT | 155.00 | 81.80 | 66.70 | 75.00 | 0.00 | - | 10 | 12 | 62.23% |
| PAYC260116C00160000 | 2024-03-14 1:30PM EDT | 160.00 | 61.00 | 63.00 | 73.00 | 0.00 | - | 1 | 7 | 61.31% |
| PAYC260116C00165000 | 2024-04-15 12:44PM EDT | 165.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC260116C00175000 | 2024-04-19 3:29PM EDT | 175.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC260116C00180000 | 2024-03-15 10:32AM EDT | 180.00 | 51.00 | 55.30 | 61.60 | 0.00 | - | 1 | 61 | 59.27% |
| PAYC260116C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC260116C00190000 | 2024-05-01 3:57PM EDT | 190.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 195.00 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 54.67% |
| PAYC260116C00200000 | 2024-04-29 9:38AM EDT | 200.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 210.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC260116C00220000 | 2024-04-01 2:45PM EDT | 220.00 | 36.79 | 29.00 | 37.00 | 0.00 | - | 1 | 64 | 50.17% |
| PAYC260116C00230000 | 2024-04-09 3:29PM EDT | 230.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC260116C00240000 | 2024-02-22 1:32PM EDT | 240.00 | 26.05 | 24.20 | 31.70 | 0.00 | - | 40 | 46 | 50.03% |
| PAYC260116C00250000 | 2024-04-17 1:41PM EDT | 250.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC260116C00260000 | 2024-04-04 12:52PM EDT | 260.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC260116C00270000 | 2024-04-19 10:33AM EDT | 270.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC260116C00280000 | 2024-04-18 11:36AM EDT | 280.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC260116C00290000 | 2024-01-22 11:24AM EDT | 290.00 | 19.00 | 12.70 | 17.20 | 0.00 | - | - | 2 | 44.71% |
| PAYC260116C00300000 | 2024-03-01 3:20PM EDT | 300.00 | 11.50 | 12.20 | 19.20 | 0.00 | - | 5 | 27 | 48.63% |
| PAYC260116C00310000 | 2024-04-17 1:18PM EDT | 310.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC260116C00330000 | 2024-03-26 11:07AM EDT | 330.00 | 8.60 | 5.00 | 11.70 | 0.00 | - | 4 | 4 | 43.96% |
| PAYC260116C00340000 | 2024-03-28 12:21PM EDT | 340.00 | 10.40 | 5.80 | 11.20 | 0.00 | - | 1 | 9 | 44.57% |
| PAYC260116C00350000 | 2024-04-17 1:18PM EDT | 350.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC260116C00360000 | 2024-03-11 11:56AM EDT | 360.00 | 6.07 | 5.60 | 11.00 | 0.00 | - | 1 | 2 | 46.71% |
| PAYC260116C00370000 | 2023-10-31 3:51PM EDT | 370.00 | 26.32 | 2.00 | 12.00 | 0.00 | - | 1 | 11 | 49.22% |
| PAYC260116C00380000 | 2024-04-11 11:56AM EDT | 380.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC260116C00390000 | 2024-02-14 10:30AM EDT | 390.00 | 5.50 | 1.80 | 7.40 | 0.00 | - | 1 | 2 | 44.48% |
| PAYC260116C00400000 | 2024-03-13 3:47PM EDT | 400.00 | 4.30 | 1.85 | 8.10 | 0.00 | - | 2 | 2 | 46.60% |
| PAYC260116C00410000 | 2024-04-08 12:02PM EDT | 410.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PAYC260116C00420000 | 2024-02-08 10:30AM EDT | 420.00 | 5.00 | 1.25 | 5.60 | 0.00 | - | 4 | 11 | 44.03% |
| PAYC260116C00430000 | 2024-05-01 2:41PM EDT | 430.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116P00075000 | 2024-03-25 1:21PM EDT | 75.00 | 3.00 | 0.85 | 2.60 | 0.00 | - | 4 | 19 | 49.14% |
| PAYC260116P00080000 | 2024-04-17 9:30AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC260116P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC260116P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC260116P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC260116P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC260116P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC260116P00110000 | 2024-03-26 9:30AM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PAYC260116P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 8.50 | 4.10 | 10.20 | 0.00 | - | 1 | 2 | 45.83% |
| PAYC260116P00120000 | 2024-03-01 10:30AM EDT | 120.00 | 9.80 | 4.80 | 11.00 | 0.00 | - | 1 | 3 | 44.42% |
| PAYC260116P00125000 | 2023-11-09 3:29PM EDT | 125.00 | 16.90 | 10.50 | 15.10 | 0.00 | - | 3 | 9 | 48.40% |
| PAYC260116P00130000 | 2024-02-28 1:35PM EDT | 130.00 | 11.80 | 6.90 | 13.40 | 0.00 | - | - | 1 | 42.76% |
| PAYC260116P00135000 | 2024-03-18 2:49PM EDT | 135.00 | 12.54 | 10.80 | 15.00 | 0.00 | - | 18 | 18 | 42.39% |
| PAYC260116P00140000 | 2024-03-05 1:55PM EDT | 140.00 | 17.45 | 9.60 | 15.70 | 0.00 | - | 1 | 3 | 40.59% |
| PAYC260116P00145000 | 2023-12-19 11:13AM EDT | 145.00 | 14.80 | 13.10 | 17.20 | 0.00 | - | 1 | 2 | 39.88% |
| PAYC260116P00150000 | 2024-04-04 3:20PM EDT | 150.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC260116P00155000 | 2024-02-28 4:36PM EDT | 155.00 | 20.20 | 14.00 | 20.30 | 0.00 | - | 3 | 5 | 38.28% |
| PAYC260116P00160000 | 2024-04-17 1:42PM EDT | 160.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC260116P00165000 | 2024-04-05 1:48PM EDT | 165.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PAYC260116P00170000 | 2024-02-09 3:28PM EDT | 170.00 | 25.42 | 24.30 | 31.20 | 0.00 | - | 2 | 8 | 42.29% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 175.00 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 44.54% |
| PAYC260116P00180000 | 2024-03-08 4:31PM EDT | 180.00 | 32.00 | 23.10 | 29.80 | 0.00 | - | 1 | 98 | 34.65% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 39.27% |
| PAYC260116P00190000 | 2024-03-27 9:52AM EDT | 190.00 | 32.00 | 30.00 | 36.60 | 0.00 | - | 1 | 137 | 35.66% |
| PAYC260116P00195000 | 2024-01-19 12:33PM EDT | 195.00 | 37.30 | 31.00 | 39.00 | 0.00 | - | 7 | 10 | 34.94% |
| PAYC260116P00200000 | 2024-02-21 11:58AM EDT | 200.00 | 38.76 | 33.00 | 42.00 | 0.00 | - | 10 | 12 | 34.74% |
| PAYC260116P00210000 | 2024-04-17 1:42PM EDT | 210.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC260116P00220000 | 2024-03-27 10:17AM EDT | 220.00 | 47.95 | 47.10 | 54.90 | 0.00 | - | 1 | 109 | 33.85% |
| PAYC260116P00230000 | 2024-03-27 10:17AM EDT | 230.00 | 53.95 | 54.30 | 60.90 | 0.00 | - | 1 | 5 | 32.35% |
| PAYC260116P00240000 | 2024-04-26 3:22PM EDT | 240.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PAYC260116P00250000 | 2024-04-17 1:18PM EDT | 250.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC260116P00260000 | 2024-04-18 11:32AM EDT | 260.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| PAYC260116P00270000 | 2024-01-16 11:28AM EDT | 270.00 | 84.00 | 80.90 | 87.00 | 0.00 | - | - | 1 | 22.59% |
| PAYC260116P00280000 | 2023-11-02 3:30PM EDT | 280.00 | 119.44 | 93.60 | 102.30 | 0.00 | - | 1 | 2 | 32.44% |
| PAYC260116P00300000 | 2023-09-18 9:32AM EDT | 300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAYC260116P00320000 | 2023-10-26 10:52AM EDT | 320.00 | 86.04 | 137.00 | 146.00 | 0.00 | - | - | 0 | 43.38% |
| PAYC260116P00330000 | 2023-10-05 3:36PM EDT | 330.00 | 85.02 | 166.00 | 175.00 | 0.00 | - | - | 0 | 61.56% |
| PAYC260116P00370000 | 2023-09-26 3:03PM EDT | 370.00 | 120.72 | 127.20 | 133.80 | 0.00 | - | 4 | 4 | 0.00% |
| PAYC260116P00380000 | 2023-09-26 3:03PM EDT | 380.00 | 130.10 | 135.30 | 142.50 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00390000 | 2023-09-26 3:03PM EDT | 390.00 | 137.57 | 143.10 | 151.80 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00400000 | 2023-09-26 3:03PM EDT | 400.00 | 146.19 | 152.00 | 161.00 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00430000 | 2023-11-07 12:42PM EDT | 430.00 | 265.50 | 240.00 | 247.00 | 0.00 | - | - | 0 | 39.86% |
