Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.313,03 +190,23 (+0,30%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00185000 | 2024-05-21 1:19PM EDT | 2024-06-21 | 3.00 | 3.30 | 3.60 | -0.50 | -14.29% | 8 | 205 | 27.33% |
| PAYC240719C00185000 | 2024-05-20 2:09PM EDT | 2024-07-19 | 5.60 | 5.60 | 5.90 | 0.00 | - | 7 | 83 | 28.14% |
| PAYC240816C00185000 | 2024-05-16 12:38PM EDT | 2024-08-16 | 12.20 | 10.20 | 12.60 | 0.00 | - | 1 | 20 | 42.40% |
| PAYC241115C00185000 | 2024-05-20 3:44PM EDT | 2024-11-15 | 18.45 | 17.00 | 20.30 | 0.00 | - | 10 | 16 | 45.07% |
| PAYC241220C00185000 | 2024-05-20 11:23AM EDT | 2024-12-20 | 21.50 | 18.20 | 21.80 | 0.00 | - | 30 | 469 | 43.96% |
| PAYC250117C00185000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 23.45 | 20.70 | 22.80 | 0.00 | - | 1 | 24 | 43.06% |
| PAYC260116C00185000 | 2024-05-21 3:58PM EDT | 2026-01-16 | 37.50 | 33.70 | 41.10 | -2.50 | -6.25% | 1 | 20 | 47.35% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00185000 | 2024-05-20 12:24PM EDT | 2024-06-21 | 8.50 | 8.00 | 8.60 | 0.00 | - | 1 | 341 | 25.70% |
| PAYC240719P00185000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 10.50 | 9.70 | 10.20 | 0.00 | - | 2 | 64 | 24.51% |
| PAYC240816P00185000 | 2024-05-06 11:23AM EDT | 2024-08-16 | 20.00 | 14.10 | 16.00 | 0.00 | - | 3 | 83 | 36.91% |
| PAYC241115P00185000 | 2024-05-16 2:43PM EDT | 2024-11-15 | 21.09 | 19.10 | 21.60 | 0.00 | - | 20 | 496 | 37.05% |
| PAYC241220P00185000 | 2024-05-17 9:36AM EDT | 2024-12-20 | 21.80 | 19.90 | 22.50 | 0.00 | - | 2 | 1,015 | 35.53% |
| PAYC250117P00185000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 25.50 | 20.80 | 23.20 | 0.00 | - | 1 | 184 | 34.61% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 2026-01-16 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 36.93% |
