Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.858,10 +51,33 (+0,13%) Bitcoin EUR
64.093,05 +997,37 (+1,58%) CMC Crypto 200
1.513,55 +25,01 (+1,68%) Nasdaq Compositive
16.806,52 +11,64 (+0,07%) S&P 500
5.315,34 +7,21 (+0,14%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EDT. Markt geöffnet.
Strike:195.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00195000 | 2024-05-21 12:09PM EDT | 2024-06-21 | 1.02 | 0.95 | 1.10 | -0.08 | -7.27% | 6 | 231 | 26.58% |
| PAYC240719C00195000 | 2024-05-17 11:36AM EDT | 2024-07-19 | 3.40 | 2.45 | 2.85 | 0.00 | - | 6 | 79 | 27.91% |
| PAYC240816C00195000 | 2024-05-20 3:30PM EDT | 2024-08-16 | 7.70 | 7.00 | 8.70 | 0.00 | - | 1 | 24 | 41.61% |
| PAYC241115C00195000 | 2024-05-10 12:24PM EDT | 2024-11-15 | 13.00 | 13.60 | 14.90 | 0.00 | - | 1 | 29 | 41.84% |
| PAYC241220C00195000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 12.26 | 14.80 | 16.60 | 0.00 | - | 9 | 32 | 41.39% |
| PAYC250117C00195000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 17.70 | 14.90 | 17.70 | 0.00 | - | 3 | 19 | 40.81% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 2026-01-16 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 60.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00195000 | 2024-05-20 11:52AM EDT | 2024-06-21 | 15.80 | 13.50 | 18.50 | 0.00 | - | 1 | 333 | 38.82% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 18.80 | 16.80 | 19.20 | 0.00 | - | 13 | 75 | 31.29% |
| PAYC240816P00195000 | 2024-05-21 1:23PM EDT | 2024-08-16 | 21.70 | 20.60 | 22.30 | +1.30 | +6.37% | 1 | 38 | 35.74% |
| PAYC241115P00195000 | 2024-05-02 10:23AM EDT | 2024-11-15 | 38.20 | 24.60 | 27.30 | 0.00 | - | 4 | 115 | 35.48% |
| PAYC241220P00195000 | 2024-05-21 1:23PM EDT | 2024-12-20 | 27.25 | 26.20 | 29.10 | +0.65 | +2.44% | 1 | 102 | 35.79% |
| PAYC250117P00195000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 21.55 | 26.90 | 35.20 | 0.00 | - | 1 | 54 | 44.19% |
| PAYC260116P00195000 | 2024-01-19 12:33PM EDT | 2026-01-16 | 37.30 | 31.00 | 39.00 | 0.00 | - | 7 | 10 | 32.06% |
