Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.555,96 +397,60 (+0,62%) CMC Crypto 200
1.522,31 +33,77 (+2,27%) 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:180.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00180000 | 2024-05-21 11:06AM EDT | 2024-06-21 | 5.60 | 5.30 | 5.80 | +0.10 | +1.82% | 5 | 192 | 28.08% |
| PAYC240719C00180000 | 2024-05-20 2:26PM EDT | 2024-07-19 | 7.80 | 7.80 | 8.20 | 0.00 | - | 6 | 40 | 28.77% |
| PAYC240816C00180000 | 2024-05-17 1:36PM EDT | 2024-08-16 | 14.90 | 12.40 | 14.20 | 0.00 | - | 3 | 377 | 40.84% |
| PAYC241115C00180000 | 2024-05-17 11:13AM EDT | 2024-11-15 | 21.97 | 19.60 | 23.20 | 0.00 | - | 2 | 24 | 46.70% |
| PAYC241220C00180000 | 2024-05-08 1:04PM EDT | 2024-12-20 | 20.10 | 21.20 | 24.70 | 0.00 | - | 4 | 79 | 45.48% |
| PAYC250117C00180000 | 2024-05-16 12:23PM EDT | 2025-01-17 | 25.33 | 23.30 | 27.60 | 0.00 | - | 1 | 38 | 47.82% |
| PAYC260116C00180000 | 2024-05-21 11:41AM EDT | 2026-01-16 | 39.40 | 39.10 | 44.90 | -1.60 | -3.90% | 6 | 73 | 49.57% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00180000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 5.30 | 5.10 | 5.70 | -0.50 | -8.62% | 1 | 203 | 26.06% |
| PAYC240719P00180000 | 2024-05-21 3:26PM EDT | 2024-07-19 | 7.32 | 7.00 | 7.40 | +0.93 | +14.55% | 4 | 473 | 24.88% |
| PAYC240816P00180000 | 2024-05-21 1:22PM EDT | 2024-08-16 | 12.50 | 11.30 | 12.90 | +0.50 | +4.17% | 1 | 53 | 36.20% |
| PAYC241115P00180000 | 2024-05-21 1:22PM EDT | 2024-11-15 | 17.66 | 16.00 | 18.80 | -0.29 | -1.62% | 1 | 13 | 37.20% |
| PAYC241220P00180000 | 2024-02-09 11:12AM EDT | 2024-12-20 | 18.60 | 21.30 | 23.80 | 0.00 | - | 14 | 37 | 43.23% |
| PAYC250117P00180000 | 2024-05-10 10:07AM EDT | 2025-01-17 | 23.40 | 17.70 | 20.60 | 0.00 | - | 1 | 40 | 35.11% |
| PAYC260116P00180000 | 2024-03-08 4:31PM EDT | 2026-01-16 | 32.00 | 23.10 | 29.80 | 0.00 | - | 1 | 98 | 32.31% |
