Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
38.800,00 -146,93 (-0,38%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.576,74 -1.128,17 (-1,72%) CMC Crypto 200
1.527,03 +38,49 (+2,58%) 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:
Strike:130.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00130000 | 2023-12-06 3:06PM EDT | 2024-06-21 | 63.20 | 69.00 | 77.30 | 0.00 | - | 5 | 7 | 251.61% |
| PAYC240719C00130000 | 2024-05-06 1:00PM EDT | 2024-07-19 | 44.30 | 46.00 | 55.40 | 0.00 | - | - | 2 | 54.47% |
| PAYC241220C00130000 | 2023-11-03 11:54AM EDT | 2024-12-20 | 48.70 | 66.80 | 73.80 | 0.00 | - | 2 | 1 | 88.75% |
| PAYC250117C00130000 | 2024-01-03 11:59AM EDT | 2025-01-17 | 77.00 | 73.50 | 80.00 | 0.00 | - | 1 | 3 | 98.79% |
| PAYC260116C00130000 | 2024-03-25 9:47AM EDT | 2026-01-16 | 82.00 | 72.00 | 80.00 | 0.00 | - | 1 | 1 | 61.21% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00130000 | 2024-05-21 3:31PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 1 | 43 | 54.00% |
| PAYC240719P00130000 | 2024-05-02 12:25PM EDT | 2024-07-19 | 1.05 | 0.00 | 1.30 | 0.00 | - | - | 2 | 57.62% |
| PAYC240816P00130000 | 2024-05-16 10:41AM EDT | 2024-08-16 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 326 | 45.58% |
| PAYC241115P00130000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 5.85 | 1.35 | 6.00 | 0.00 | - | - | 1 | 53.38% |
| PAYC241220P00130000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 5.00 | 2.60 | 5.50 | 0.00 | - | 1 | 645 | 47.19% |
| PAYC250117P00130000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 6.00 | 4.00 | 5.00 | 0.00 | - | 1 | 414 | 42.80% |
| PAYC260116P00130000 | 2024-05-02 2:00PM EDT | 2026-01-16 | 13.90 | 7.40 | 13.60 | 0.00 | - | 6 | 4 | 41.85% |
