Deutsche Märkte öffnen in 7 Stunden 57 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.657,04 +525,90 (+0,82%) CMC Crypto 200
1.522,06 +33,52 (+2,25%) 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:140.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00140000 | 2024-04-23 11:21AM EDT | 2024-06-21 | 52.12 | 35.00 | 44.30 | 0.00 | - | 1 | 56 | 95.53% |
| PAYC240719C00140000 | 2024-04-23 11:21AM EDT | 2024-07-19 | 52.92 | 36.00 | 45.20 | 0.00 | - | - | 1 | 74.87% |
| PAYC241220C00140000 | 2024-02-13 1:51PM EDT | 2024-12-20 | 59.20 | 56.00 | 62.60 | 0.00 | - | 9 | 41 | 75.23% |
| PAYC250117C00140000 | 2024-04-17 11:53AM EDT | 2025-01-17 | 60.43 | 48.20 | 55.20 | 0.00 | - | 1 | 3 | 53.49% |
| PAYC260116C00140000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 50.50 | 57.00 | 67.00 | 0.00 | - | 3 | 6 | 55.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00140000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.53 | 0.00 | 2.70 | 0.00 | - | 4 | 46 | 64.43% |
| PAYC240719P00140000 | 2024-05-21 2:11PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.60 | -2.19 | -93.19% | 1 | 15 | 38.82% |
| PAYC240816P00140000 | 2024-05-10 10:23AM EDT | 2024-08-16 | 2.55 | 0.70 | 1.65 | 0.00 | - | 102 | 109 | 41.03% |
| PAYC241115P00140000 | 2024-05-17 11:24AM EDT | 2024-11-15 | 4.67 | 3.60 | 5.90 | 0.00 | - | 1 | 36 | 44.53% |
| PAYC241220P00140000 | 2024-04-17 12:35PM EDT | 2024-12-20 | 7.05 | 2.75 | 7.70 | 0.00 | - | 1 | 152 | 45.73% |
| PAYC250117P00140000 | 2023-12-22 3:24PM EDT | 2025-01-17 | 8.90 | 7.70 | 9.00 | 0.00 | - | 26 | 107 | 46.26% |
| PAYC260116P00140000 | 2024-05-17 10:01AM EDT | 2026-01-16 | 14.00 | 9.90 | 16.60 | 0.00 | - | 1 | 3 | 40.44% |
