Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
38.652,03 -294,90 (-0,76%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.516,07 -882,76 (-1,35%) CMC Crypto 200
1.524,28 +35,73 (+2,40%) 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:150.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00150000 | 2024-05-16 10:37AM EDT | 2024-06-21 | 30.80 | 25.00 | 34.60 | 0.00 | - | 1 | 17 | 80.95% |
| PAYC240719C00150000 | 2024-05-20 12:36PM EDT | 2024-07-19 | 32.43 | 26.30 | 35.60 | 0.00 | - | 10 | 30 | 63.68% |
| PAYC240816C00150000 | 2024-05-20 3:44PM EDT | 2024-08-16 | 34.90 | 29.00 | 35.90 | 0.00 | - | 5 | 1 | 53.65% |
| PAYC241220C00150000 | 2024-05-20 9:42AM EDT | 2024-12-20 | 42.40 | 37.40 | 44.70 | 0.00 | - | 1 | 17 | 54.97% |
| PAYC250117C00150000 | 2024-05-16 12:30PM EDT | 2025-01-17 | 43.40 | 38.10 | 44.00 | 0.00 | - | 1 | 19 | 50.20% |
| PAYC260116C00150000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 47.30 | 51.00 | 61.00 | 0.00 | - | 1 | 61 | 53.87% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00150000 | 2024-05-20 10:24AM EDT | 2024-06-21 | 0.05 | 0.20 | 0.50 | -0.20 | -80.00% | 3 | 73 | 39.99% |
| PAYC240719P00150000 | 2024-05-21 2:10PM EDT | 2024-07-19 | 0.55 | 0.45 | 0.70 | -0.05 | -8.33% | 11 | 14 | 31.30% |
| PAYC240816P00150000 | 2024-05-21 3:23PM EDT | 2024-08-16 | 2.71 | 2.25 | 3.00 | -0.02 | -0.73% | 1 | 27 | 39.66% |
| PAYC241115P00150000 | 2024-05-02 3:07PM EDT | 2024-11-15 | 11.10 | 6.30 | 7.60 | 0.00 | - | 4 | 5 | 41.27% |
| PAYC241220P00150000 | 2024-05-20 11:06AM EDT | 2024-12-20 | 7.14 | 6.90 | 8.40 | 0.00 | - | 1 | 41 | 39.68% |
| PAYC250117P00150000 | 2024-05-21 3:03PM EDT | 2025-01-17 | 8.60 | 7.40 | 8.90 | +0.10 | +1.18% | 1 | 844 | 38.43% |
| PAYC260116P00150000 | 2024-05-21 10:05AM EDT | 2026-01-16 | 17.35 | 13.20 | 21.30 | +0.85 | +5.15% | 1 | 99 | 40.87% |
