Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.239,86 +187,60 (+0,29%) CMC Crypto 200
1.513,97 +25,43 (+1,71%) 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:210.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00210000 | 2024-05-20 1:33PM EDT | 2024-06-21 | 0.06 | 0.10 | 0.40 | 0.00 | - | 24 | 643 | 32.28% |
| PAYC240719C00210000 | 2024-05-20 12:49PM EDT | 2024-07-19 | 0.85 | 0.60 | 0.95 | 0.00 | - | 4 | 65 | 28.76% |
| PAYC240816C00210000 | 2024-05-21 11:01AM EDT | 2024-08-16 | 4.00 | 3.30 | 5.10 | +0.10 | +2.56% | 1 | 132 | 41.71% |
| PAYC241115C00210000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 10.82 | 8.60 | 10.00 | 0.00 | - | 1 | 60 | 40.45% |
| PAYC241220C00210000 | 2024-05-20 11:29AM EDT | 2024-12-20 | 12.00 | 9.90 | 11.90 | 0.00 | - | 18 | 96 | 40.71% |
| PAYC250117C00210000 | 2024-05-20 11:58AM EDT | 2025-01-17 | 13.07 | 10.60 | 13.20 | 0.00 | - | 2 | 186 | 40.63% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 36.09 | 25.00 | 32.30 | 0.00 | - | 1 | 106 | 46.58% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 28.36 | 23.50 | 33.00 | 0.00 | - | 1 | 51 | 53.76% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 48.30 | 26.00 | 35.40 | 0.00 | - | 10 | 17 | 50.40% |
| PAYC240816P00210000 | 2024-05-16 2:43PM EDT | 2024-08-16 | 32.84 | 29.10 | 36.40 | 0.00 | - | 14 | 106 | 45.08% |
| PAYC241115P00210000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 44.43 | 34.70 | 37.60 | 0.00 | - | 2 | 42 | 34.42% |
| PAYC241220P00210000 | 2024-05-20 10:35AM EDT | 2024-12-20 | 36.60 | 33.80 | 38.50 | 0.00 | - | 18 | 41 | 33.34% |
| PAYC250117P00210000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 49.10 | 35.70 | 39.10 | 0.00 | - | 1 | 43 | 32.50% |
| PAYC260116P00210000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 54.05 | 41.00 | 51.00 | 0.00 | - | 1 | 12 | 34.00% |
