Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.185,10 +114,23 (+0,18%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00170000 | 2024-05-20 12:35PM EDT | 2024-06-21 | 12.36 | 11.50 | 12.20 | 0.00 | - | 10 | 62 | 30.04% |
| PAYC240719C00170000 | 2024-05-20 11:46AM EDT | 2024-07-19 | 15.30 | 9.90 | 16.70 | 0.00 | - | 2 | 42 | 39.68% |
| PAYC240816C00170000 | 2024-05-06 11:42AM EDT | 2024-08-16 | 16.70 | 18.30 | 20.10 | 0.00 | - | 2 | 29 | 43.20% |
| PAYC241115C00170000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 21.00 | 25.10 | 27.40 | 0.00 | - | 8 | 17 | 45.71% |
| PAYC241220C00170000 | 2024-05-03 10:15AM EDT | 2024-12-20 | 22.60 | 26.30 | 29.30 | 0.00 | - | 10 | 10 | 45.47% |
| PAYC250117C00170000 | 2024-05-20 12:36PM EDT | 2025-01-17 | 29.76 | 28.30 | 30.50 | 0.00 | - | 11 | 39 | 44.93% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 2026-01-16 | 54.00 | 42.00 | 51.70 | 0.00 | - | 1 | 37 | 52.98% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00170000 | 2024-05-21 3:03PM EDT | 2024-06-21 | 2.00 | 1.65 | 2.05 | 0.00 | - | 4 | 185 | 27.17% |
| PAYC240719P00170000 | 2024-05-20 12:48PM EDT | 2024-07-19 | 3.35 | 3.20 | 3.50 | -0.25 | -6.94% | 2 | 85 | 25.99% |
| PAYC240816P00170000 | 2024-05-21 1:18PM EDT | 2024-08-16 | 8.07 | 6.90 | 8.30 | -0.18 | -2.18% | 1 | 25 | 36.70% |
| PAYC241115P00170000 | 2024-05-21 1:18PM EDT | 2024-11-15 | 13.08 | 11.90 | 14.40 | +0.08 | +0.62% | 7 | 17 | 38.71% |
| PAYC241220P00170000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 16.80 | 12.40 | 15.10 | 0.00 | - | 40 | 47 | 36.76% |
| PAYC250117P00170000 | 2024-05-16 11:57AM EDT | 2025-01-17 | 15.40 | 13.90 | 15.80 | 0.00 | - | 15 | 136 | 35.83% |
| PAYC260116P00170000 | 2024-05-08 10:14AM EDT | 2026-01-16 | 27.50 | 21.20 | 30.00 | 0.00 | - | 2 | 12 | 38.95% |
