Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.630,43 +706,45 (+1,16%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00230000 | 2024-05-15 3:14PM EDT | 2024-06-21 | 0.72 | 0.00 | 4.60 | 0.00 | - | 3 | 125 | 63.23% |
| PAYC240719C00230000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 59.99% |
| PAYC240816C00230000 | 2024-05-14 3:21PM EDT | 2024-08-16 | 1.70 | 1.25 | 3.60 | 0.00 | - | 1 | 8 | 45.12% |
| PAYC241115C00230000 | 2024-05-15 3:47PM EDT | 2024-11-15 | 5.70 | 4.40 | 7.10 | 0.00 | - | 3 | 22 | 41.14% |
| PAYC241220C00230000 | 2024-04-29 3:50PM EDT | 2024-12-20 | 15.70 | 5.50 | 8.50 | 0.00 | - | 8 | 17 | 40.70% |
| PAYC250117C00230000 | 2024-05-16 10:37AM EDT | 2025-01-17 | 9.00 | 6.90 | 9.50 | 0.00 | - | 10 | 108 | 40.27% |
| PAYC260116C00230000 | 2024-04-09 3:29PM EDT | 2026-01-16 | 37.80 | 17.60 | 21.60 | 0.00 | - | 1 | 4 | 39.30% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00230000 | 2024-02-14 2:53PM EDT | 2024-06-21 | 43.16 | 37.80 | 44.30 | 0.00 | - | 3 | 4 | 0.00% |
| PAYC240816P00230000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 67.42 | 43.90 | 53.00 | 0.00 | - | 1 | 0 | 51.74% |
| PAYC241115P00230000 | 2024-05-02 1:39PM EDT | 2024-11-15 | 66.55 | 46.20 | 55.00 | 0.00 | - | - | 4 | 41.60% |
| PAYC241220P00230000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 65.50 | 47.30 | 56.00 | 0.00 | - | 68 | 32 | 40.26% |
| PAYC250117P00230000 | 2024-05-15 10:28AM EDT | 2025-01-17 | 58.25 | 47.20 | 52.80 | 0.00 | - | 10 | 221 | 31.10% |
| PAYC260116P00230000 | 2024-05-02 11:30AM EDT | 2026-01-16 | 69.49 | 54.00 | 63.00 | 0.00 | - | 1 | 5 | 32.36% |
