Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.827,74 +20,97 (+0,05%) Bitcoin EUR
64.332,95 +1.043,84 (+1,65%) CMC Crypto 200
1.513,98 +25,44 (+1,71%) Nasdaq Compositive
16.805,99 +11,11 (+0,07%) S&P 500
5.312,95 +4,82 (+0,09%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Strike:165.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00165000 | 2024-05-20 12:25PM EDT | 2024-06-21 | 16.04 | 13.60 | 16.80 | 0.00 | - | 2 | 24 | 39.48% |
| PAYC240719C00165000 | 2024-05-16 10:23AM EDT | 2024-07-19 | 17.85 | 15.20 | 18.40 | 0.00 | - | 1 | 17 | 35.82% |
| PAYC240816C00165000 | 2024-05-15 10:43AM EDT | 2024-08-16 | 20.60 | 21.60 | 23.40 | 0.00 | - | 2 | 24 | 46.06% |
| PAYC241220C00165000 | 2024-02-23 11:38AM EDT | 2024-12-20 | 39.45 | 40.70 | 48.00 | 0.00 | - | 1 | 2 | 71.33% |
| PAYC250117C00165000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 26.10 | 31.00 | 34.20 | 0.00 | - | 1 | 8 | 48.09% |
| PAYC260116C00165000 | 2024-05-10 2:54PM EDT | 2026-01-16 | 43.51 | 43.00 | 52.00 | 0.00 | - | 2 | 44 | 51.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00165000 | 2024-05-21 2:07PM EDT | 2024-06-21 | 1.08 | 1.00 | 1.15 | -0.12 | -10.00% | 154 | 89 | 27.25% |
| PAYC240719P00165000 | 2024-05-20 2:06PM EDT | 2024-07-19 | 2.46 | 2.10 | 2.40 | 0.00 | - | 36 | 81 | 26.45% |
| PAYC240816P00165000 | 2024-05-21 1:36PM EDT | 2024-08-16 | 6.40 | 5.90 | 6.50 | +0.15 | +2.40% | 4 | 38 | 36.32% |
| PAYC241115P00165000 | 2024-05-20 11:05AM EDT | 2024-11-15 | 11.10 | 10.60 | 11.80 | 0.00 | - | 1 | 31 | 37.38% |
| PAYC241220P00165000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 15.20 | 11.60 | 12.70 | 0.00 | - | 7 | 171 | 36.00% |
| PAYC250117P00165000 | 2024-05-15 2:38PM EDT | 2025-01-17 | 15.00 | 12.80 | 13.70 | 0.00 | - | 1 | 574 | 35.74% |
| PAYC260116P00165000 | 2024-04-05 1:48PM EDT | 2026-01-16 | 20.65 | 22.70 | 29.00 | 0.00 | - | 2 | 10 | 40.68% |
