Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.468,62 -1.133,55 (-1,73%) CMC Crypto 200
1.523,61 +35,07 (+2,36%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.75 | 0.00 | - | 1 | 0 | 75.00 | 0.45 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 85.00 | 0.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 90.00 | 0.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 95.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 100.00 | 0.70 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 105.00 | 2.11 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 110.00 | 2.23 | 0.00 | - | 16 | 16 |
| 84.00 | 0.00 | - | - | 1 | 115.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 1.05 | 0.00 | - | 1 | 21 |
| 65.70 | 0.00 | - | 4 | 16 | 125.00 | 0.90 | 0.00 | - | 1 | 4 |
| 63.20 | 0.00 | - | 5 | 7 | 130.00 | 0.10 | +0.05 | +100.00% | 1 | 43 |
| 44.00 | 0.00 | - | 5 | 2 | 135.00 | 0.10 | -0.10 | -50.00% | 2 | 575 |
| 52.12 | 0.00 | - | 1 | 56 | 140.00 | 0.53 | 0.00 | - | 4 | 46 |
| 67.70 | 0.00 | - | 1 | 2 | 145.00 | 0.19 | 0.00 | - | 1 | 118 |
| 30.80 | 0.00 | - | 1 | 17 | 150.00 | 0.05 | -0.20 | -80.00% | 3 | 73 |
| 39.10 | 0.00 | - | 1 | 4 | 155.00 | 0.50 | 0.00 | - | 2 | 130 |
| 21.44 | 0.00 | - | 2 | 28 | 160.00 | 0.58 | -0.12 | -17.14% | 3 | 304 |
| 16.04 | 0.00 | - | 2 | 24 | 165.00 | 1.00 | -0.20 | -16.67% | 155 | 89 |
| 12.36 | 0.00 | - | 10 | 62 | 170.00 | 2.00 | 0.00 | - | 4 | 185 |
| 8.10 | 0.00 | - | 12 | 135 | 175.00 | 3.64 | -0.06 | -1.62% | 9 | 407 |
| 5.60 | +0.10 | +1.82% | 5 | 192 | 180.00 | 5.30 | -0.50 | -8.62% | 1 | 203 |
| 3.00 | -0.50 | -14.29% | 8 | 205 | 185.00 | 8.50 | 0.00 | - | 1 | 341 |
| 1.90 | -0.13 | -6.40% | 7 | 314 | 190.00 | 17.00 | 0.00 | - | 1 | 167 |
| 1.12 | +0.02 | +1.82% | 7 | 231 | 195.00 | 15.80 | 0.00 | - | 1 | 333 |
| 0.54 | -0.14 | -20.59% | 16 | 454 | 200.00 | 24.63 | 0.00 | - | 10 | 111 |
| 0.06 | 0.00 | - | 24 | 643 | 210.00 | 28.36 | 0.00 | - | 1 | 51 |
| 0.20 | 0.00 | - | 1 | 164 | 220.00 | 61.60 | 0.00 | - | 6 | 0 |
| 0.72 | 0.00 | - | 3 | 125 | 230.00 | 43.16 | 0.00 | - | 3 | 4 |
| 0.05 | 0.00 | - | 4 | 40 | 240.00 | 53.00 | 0.00 | - | 10 | 10 |
| 0.05 | 0.00 | - | 4 | 195 | 250.00 | 82.75 | 0.00 | - | 3 | 3 |
| 0.10 | 0.00 | - | 2 | 179 | 260.00 | 92.78 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 1 | 58 | 270.00 | 114.80 | 0.00 | - | 2 | 0 |
| 1.50 | 0.00 | - | 2 | 79 | 280.00 | 89.60 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 3 | 17 | 290.00 | 105.11 | 0.00 | - | 11 | 0 |
| 0.52 | 0.00 | - | 20 | 47 | 300.00 | 132.63 | 0.00 | - | 26 | 0 |
| 0.75 | 0.00 | - | 2 | 264 | 310.00 | 40.30 | 0.00 | - | 1 | 2 |
| 0.65 | 0.00 | - | 3 | 376 | 320.00 | 170.83 | 0.00 | - | 49 | 0 |
| 0.05 | 0.00 | - | 1 | 289 | 330.00 | 176.50 | 0.00 | - | 64 | 0 |
| 0.81 | 0.00 | - | 80 | 256 | 340.00 | 190.50 | 0.00 | - | 56 | 0 |
| 0.05 | 0.00 | - | 1 | 373 | 350.00 | 71.92 | 0.00 | - | - | 1 |
| 5.63 | 0.00 | - | 1 | 42 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 9 | 370.00 | 41.03 | 0.00 | - | - | 10 |
| 5.20 | 0.00 | - | 1 | 9 | 380.00 | 173.70 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 23 | 390.00 | 208.52 | 0.00 | - | - | 0 |
| 2.40 | 0.00 | - | 1 | 67 | 400.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 20 | 66 | 410.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 30 | 420.00 | 75.70 | 0.00 | - | - | 1 |
| 1.61 | 0.00 | - | 3 | 53 | 430.00 | 172.68 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 31 | 440.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 21 | 22 | 450.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | - | 3 | 460.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 8 | 6 | 470.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 11 | 480.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 490.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 8 | 500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 95 | 520.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 91 | 540.00 | 391.37 | 0.00 | - | - | 0 |
