Deutsche Märkte schließen in 4 Stunden 56 Minuten

Paycom Software, Inc. (PAYC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
325,75-2,71 (-0,83%)
Börsenschluss: 04:03PM EDT
322,00 -3,75 (-1,15%)
Nachbörse: 05:37PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYC221021C002500002022-09-15 1:54PM EDT250.00108.470.000.000.00-200.00%
PAYC221021C003000002022-09-16 1:06PM EDT300.0052.370.000.000.00--00.00%
PAYC221021C003100002022-09-15 3:44PM EDT310.0048.000.000.000.00-100.00%
PAYC221021C003200002022-09-23 3:50PM EDT320.0019.500.000.000.00-900.00%
PAYC221021C003300002022-09-23 9:50AM EDT330.0014.400.000.000.00-101.56%
PAYC221021C003400002022-09-23 9:58AM EDT340.009.900.000.000.00-103.13%
PAYC221021C003500002022-09-23 3:40PM EDT350.007.400.000.000.00-906.25%
PAYC221021C003600002022-09-23 3:33PM EDT360.004.810.000.000.00-2006.25%
PAYC221021C003700002022-09-23 9:39AM EDT370.003.610.000.000.00-1012.50%
PAYC221021C003800002022-09-23 12:55PM EDT380.001.900.000.000.00-8012.50%
PAYC221021C003900002022-09-22 2:00PM EDT390.001.650.000.000.00-4012.50%
PAYC221021C004000002022-09-23 2:51PM EDT400.000.850.000.000.00-22012.50%
PAYC221021C004100002022-09-22 9:48AM EDT410.001.530.000.000.00-1012.50%
PAYC221021C004200002022-09-22 1:21PM EDT420.000.540.000.000.00-3025.00%
PAYC221021C004300002022-09-22 10:45AM EDT430.000.400.000.000.00-2025.00%
PAYC221021C004400002022-09-19 10:20AM EDT440.000.650.000.000.00-1025.00%
PAYC221021C004500002022-09-15 10:46AM EDT450.000.900.000.000.00-1025.00%
PAYC221021C004600002022-08-24 2:00PM EDT460.002.800.054.200.00-5882.46%
PAYC221021C004700002022-08-23 12:36PM EDT470.001.950.004.300.00-1186.50%
PAYC221021C004900002022-08-18 9:31AM EDT490.001.900.003.900.00-1191.97%
PAYC221021C005300002022-09-22 10:36AM EDT530.000.050.000.000.00-1025.00%
PAYC221021C005400002022-09-21 9:56AM EDT540.000.050.000.000.00-4025.00%
PAYC221021C005600002022-09-23 10:39AM EDT560.000.050.000.000.00-501050.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYC221021P001750002022-09-20 3:12PM EDT175.000.140.000.000.00-1050.00%
PAYC221021P002300002022-09-19 1:42PM EDT230.000.200.000.000.00--025.00%
PAYC221021P002500002022-09-23 1:22PM EDT250.001.320.000.000.00-2025.00%
PAYC221021P002600002022-09-22 2:40PM EDT260.001.450.000.000.00-1012.50%
PAYC221021P002700002022-09-23 1:22PM EDT270.002.910.000.000.00-2012.50%
PAYC221021P002800002022-09-23 12:25PM EDT280.004.400.000.000.00-119012.50%
PAYC221021P002900002022-09-23 11:39AM EDT290.006.000.000.000.00-24012.50%
PAYC221021P003000002022-09-22 3:18PM EDT300.006.300.000.000.00-1306.25%
PAYC221021P003100002022-09-23 12:07PM EDT310.0012.000.000.000.00-1103.13%
PAYC221021P003200002022-09-23 10:31AM EDT320.0015.620.000.000.00-201.56%
PAYC221021P003300002022-09-23 10:21AM EDT330.0021.800.000.000.00-200.00%
PAYC221021P003400002022-09-23 9:43AM EDT340.0025.020.000.000.00-100.00%
PAYC221021P003500002022-09-21 2:49PM EDT350.0015.600.000.000.00-400.00%
PAYC221021P003600002022-09-21 11:00AM EDT360.0021.790.000.000.00-1800.00%
PAYC221021P003700002022-09-21 2:39PM EDT370.0028.900.000.000.00-300.00%
PAYC221021P003800002022-09-14 1:24PM EDT380.0026.600.000.000.00-500.00%
PAYC221021P003900002022-09-15 10:41AM EDT390.0036.800.000.000.00-200.00%
PAYC221021P004200002022-09-02 12:07PM EDT420.0071.300.000.000.00-100.00%
PAYC221021P004300002022-08-26 3:57PM EDT430.0072.00100.60109.000.00-1053.96%