Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.831,17 +273,06 (+0,69%) Bitcoin EUR
60.448,80 +4.020,48 (+7,12%) CMC Crypto 200
1.381,33 +113,38 (+8,94%) Nasdaq Compositive
16.725,74 +214,56 (+1,30%) S&P 500
5.299,96 +53,28 (+1,02%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 2024-05-17 | 59.48 | 27.00 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC240621C00140000 | 2024-04-23 11:21AM EDT | 2024-06-21 | 52.12 | 32.80 | 40.90 | 0.00 | - | 1 | 56 | 80.85% |
| PAYC240719C00140000 | 2024-04-23 11:21AM EDT | 2024-07-19 | 52.92 | 33.60 | 41.80 | 0.00 | - | - | 1 | 66.27% |
| PAYC241220C00140000 | 2024-02-13 1:51PM EDT | 2024-12-20 | 59.20 | 56.00 | 62.60 | 0.00 | - | 9 | 41 | 79.33% |
| PAYC250117C00140000 | 2024-04-17 11:53AM EDT | 2025-01-17 | 60.43 | 45.80 | 51.80 | 0.00 | - | 1 | 3 | 51.41% |
| PAYC260116C00140000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 50.50 | 55.00 | 63.90 | 0.00 | - | 3 | 6 | 53.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00140000 | 2024-05-14 10:04AM EDT | 2024-05-17 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 173.24% |
| PAYC240621P00140000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.53 | 0.05 | 2.75 | 0.00 | - | 4 | 46 | 56.93% |
| PAYC240719P00140000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 2.35 | 0.05 | 1.25 | 0.00 | - | 1 | 15 | 41.90% |
| PAYC240816P00140000 | 2024-05-10 10:23AM EDT | 2024-08-16 | 2.55 | 1.85 | 2.20 | 0.00 | - | 6 | 109 | 41.30% |
| PAYC241115P00140000 | 2024-05-02 3:10PM EDT | 2024-11-15 | 7.84 | 5.10 | 5.80 | 0.00 | - | 1 | 35 | 41.94% |
| PAYC241220P00140000 | 2024-04-17 12:35PM EDT | 2024-12-20 | 7.05 | 5.90 | 6.60 | 0.00 | - | 1 | 152 | 40.67% |
| PAYC250117P00140000 | 2023-12-22 3:24PM EDT | 2025-01-17 | 8.90 | 7.70 | 9.00 | 0.00 | - | 26 | 107 | 44.27% |
| PAYC260116P00140000 | 2024-05-02 1:39PM EDT | 2026-01-16 | 16.00 | 10.90 | 16.40 | 0.00 | - | 2 | 3 | 39.00% |
