Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.830,34 +23,57 (+0,06%) Gold
2.424,50 -14,00 (-0,57%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.342,99 +1.554,45 (+2,48%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Strike:145.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00145000 | 2024-01-09 12:42PM EDT | 2024-06-21 | 67.70 | 51.40 | 60.70 | 0.00 | - | 1 | 2 | 194.44% |
| PAYC241220C00145000 | 2023-11-21 1:23PM EDT | 2024-12-20 | 52.92 | 74.40 | 80.10 | 0.00 | - | 1 | 1 | 123.49% |
| PAYC250117C00145000 | 2024-02-08 2:28PM EDT | 2025-01-17 | 64.31 | 47.60 | 55.90 | 0.00 | - | - | 3 | 61.49% |
| PAYC260116C00145000 | 2024-04-22 10:27AM EDT | 2026-01-16 | 67.32 | 54.00 | 62.80 | 0.00 | - | 7 | 8 | 53.73% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00145000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.19 | 0.05 | 1.45 | 0.00 | - | 1 | 118 | 57.81% |
| PAYC240719P00145000 | 2024-03-25 10:20AM EDT | 2024-07-19 | 1.77 | 2.15 | 2.90 | 0.00 | - | 10 | 11 | 50.06% |
| PAYC240816P00145000 | 2024-05-21 10:10AM EDT | 2024-08-16 | 2.00 | 1.75 | 2.30 | -0.05 | -2.44% | 1 | 47 | 40.09% |
| PAYC241115P00145000 | 2024-05-16 1:54PM EDT | 2024-11-15 | 5.80 | 5.20 | 6.10 | 0.00 | - | 1 | 4 | 40.70% |
| PAYC241220P00145000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 7.70 | 5.80 | 6.80 | 0.00 | - | 1 | 45 | 39.09% |
| PAYC250117P00145000 | 2024-05-02 11:04AM EDT | 2025-01-17 | 11.62 | 6.70 | 7.60 | 0.00 | - | 2 | 113 | 38.72% |
| PAYC260116P00145000 | 2023-12-19 11:13AM EDT | 2026-01-16 | 14.80 | 13.10 | 17.20 | 0.00 | - | 1 | 2 | 38.13% |
