Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.828,61 +21,84 (+0,05%) Bitcoin EUR
64.185,56 +868,10 (+1,37%) CMC Crypto 200
1.512,83 +24,28 (+1,63%) Nasdaq Compositive
16.801,39 +6,52 (+0,04%) S&P 500
5.312,00 +3,87 (+0,07%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Strike:155.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00155000 | 2024-03-25 11:55AM EDT | 2024-06-21 | 39.10 | 33.20 | 40.20 | 0.00 | - | 1 | 4 | 114.26% |
| PAYC240816C00155000 | 2024-05-20 3:45PM EDT | 2024-08-16 | 30.70 | 26.40 | 31.50 | 0.00 | - | 5 | 0 | 50.62% |
| PAYC241220C00155000 | 2023-12-06 2:16PM EDT | 2024-12-20 | 51.00 | 59.70 | 61.30 | 0.00 | - | 1 | 12 | 94.81% |
| PAYC250117C00155000 | 2024-05-14 1:17PM EDT | 2025-01-17 | 36.50 | 36.00 | 40.50 | 0.00 | - | 1 | 4 | 49.26% |
| PAYC260116C00155000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 49.75 | 48.00 | 58.00 | 0.00 | - | 1 | 13 | 53.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00155000 | 2024-05-16 12:18PM EDT | 2024-06-21 | 0.50 | 0.10 | 0.65 | 0.00 | - | 2 | 130 | 35.43% |
| PAYC240719P00155000 | 2024-05-21 11:46AM EDT | 2024-07-19 | 0.95 | 0.80 | 1.00 | -0.09 | -8.65% | 2 | 119 | 28.97% |
| PAYC240816P00155000 | 2024-05-20 3:42PM EDT | 2024-08-16 | 4.00 | 3.40 | 3.90 | 0.00 | - | 3 | 537 | 38.25% |
| PAYC241115P00155000 | 2024-05-10 2:56PM EDT | 2024-11-15 | 10.10 | 6.90 | 8.50 | 0.00 | - | 3 | 5 | 39.05% |
| PAYC241220P00155000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 12.30 | 8.40 | 9.40 | 0.00 | - | 30 | 78 | 37.76% |
| PAYC250117P00155000 | 2024-02-28 11:53AM EDT | 2025-01-17 | 12.40 | 7.20 | 11.10 | 0.00 | - | 1 | 134 | 39.08% |
| PAYC260116P00155000 | 2024-02-28 4:36PM EDT | 2026-01-16 | 20.20 | 14.00 | 20.30 | 0.00 | - | 3 | 5 | 36.46% |
