Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.488,69 -1.838,30 (-3,15%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00175000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 1.90 | 1.85 | 2.05 | -0.51 | -21.16% | 28 | 155 | 28.91% |
| PAYC240621C00175000 | 2024-05-10 11:16AM EDT | 2024-06-21 | 6.00 | 5.80 | 6.30 | -0.40 | -6.25% | 11 | 128 | 30.02% |
| PAYC240719C00175000 | 2024-05-09 11:08AM EDT | 2024-07-19 | 8.30 | 8.10 | 8.60 | -1.00 | -10.75% | 1 | 64 | 30.85% |
| PAYC240816C00175000 | 2024-05-06 1:51PM EDT | 2024-08-16 | 15.04 | 13.40 | 14.20 | 0.00 | - | 20 | 35 | 41.71% |
| PAYC241115C00175000 | 2024-05-02 12:29PM EDT | 2024-11-15 | 16.16 | 19.50 | 21.30 | 0.00 | - | - | 20 | 44.37% |
| PAYC241220C00175000 | 2024-05-10 10:25AM EDT | 2024-12-20 | 21.95 | 21.20 | 23.30 | -13.58 | -38.22% | 1 | 46 | 44.48% |
| PAYC250117C00175000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 23.24 | 23.30 | 24.60 | 0.00 | - | 1 | 19 | 44.22% |
| PAYC260116C00175000 | 2024-05-09 10:42AM EDT | 2026-01-16 | 39.50 | 34.00 | 44.00 | 0.00 | - | 8 | 53 | 50.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00175000 | 2024-05-10 12:48PM EDT | 2024-05-17 | 3.51 | 3.10 | 3.50 | -0.29 | -7.63% | 4 | 295 | 27.20% |
| PAYC240621P00175000 | 2024-05-09 12:59PM EDT | 2024-06-21 | 7.07 | 6.60 | 7.00 | 0.00 | - | 10 | 377 | 26.15% |
| PAYC240719P00175000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 8.80 | 8.30 | 8.70 | 0.00 | - | 1 | 51 | 25.87% |
| PAYC240816P00175000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 11.10 | 12.80 | 13.60 | 0.00 | - | 7 | 19 | 35.55% |
| PAYC241115P00175000 | 2024-05-07 11:40AM EDT | 2024-11-15 | 17.00 | 16.70 | 19.10 | 0.00 | - | 8 | 48 | 36.68% |
| PAYC241220P00175000 | 2024-05-09 1:34PM EDT | 2024-12-20 | 19.60 | 17.30 | 20.00 | 0.00 | - | 11 | 295 | 35.36% |
| PAYC250117P00175000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 20.35 | 20.10 | 20.80 | -5.58 | -21.52% | 1 | 212 | 34.74% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 2026-01-16 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 39.42% |
