Deutsche Märkte öffnen in 4 Stunden 13 Minuten
Nikkei 225
38.711,18 -235,75 (-0,61%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.492,29 -1.143,54 (-1,74%) CMC Crypto 200
1.527,12 +38,58 (+2,59%) 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:190.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00190000 | 2024-05-21 2:21PM EDT | 2024-06-21 | 1.90 | 1.75 | 2.15 | -0.13 | -6.40% | 7 | 314 | 27.65% |
| PAYC240719C00190000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 3.85 | 3.90 | 4.10 | -0.76 | -16.49% | 1 | 85 | 27.87% |
| PAYC240816C00190000 | 2024-05-21 12:30PM EDT | 2024-08-16 | 9.10 | 8.20 | 10.30 | -1.50 | -14.15% | 4 | 49 | 41.46% |
| PAYC241115C00190000 | 2024-05-20 3:45PM EDT | 2024-11-15 | 16.35 | 15.50 | 18.00 | 0.00 | - | 10 | 13 | 44.45% |
| PAYC241220C00190000 | 2024-05-06 11:04AM EDT | 2024-12-20 | 16.20 | 16.70 | 18.80 | 0.00 | - | 3 | 49 | 42.09% |
| PAYC250117C00190000 | 2024-05-20 12:35PM EDT | 2025-01-17 | 19.36 | 18.20 | 20.00 | 0.00 | - | 10 | 34 | 41.63% |
| PAYC260116C00190000 | 2024-05-10 2:50PM EDT | 2026-01-16 | 32.65 | 31.00 | 40.00 | 0.00 | - | 10 | 31 | 48.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00190000 | 2024-05-07 9:37AM EDT | 2024-06-21 | 17.00 | 11.50 | 14.80 | 0.00 | - | 1 | 167 | 40.41% |
| PAYC240719P00190000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 11.61 | 12.90 | 16.30 | 0.00 | - | 1 | 46 | 34.86% |
| PAYC240816P00190000 | 2024-05-17 11:24AM EDT | 2024-08-16 | 17.60 | 16.70 | 18.50 | 0.00 | - | 6 | 47 | 35.25% |
| PAYC241115P00190000 | 2024-04-29 9:50AM EDT | 2024-11-15 | 21.00 | 21.40 | 24.30 | 0.00 | - | 2 | 12 | 36.40% |
| PAYC241220P00190000 | 2024-05-10 12:38PM EDT | 2024-12-20 | 29.70 | 22.10 | 25.50 | 0.00 | - | 1 | 140 | 35.47% |
| PAYC250117P00190000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 35.73 | 22.70 | 25.80 | 0.00 | - | 2 | 207 | 33.87% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 39.43 | 30.00 | 39.00 | 0.00 | - | 2 | 142 | 35.72% |
