Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
37.391,10 -688,60 (-1,81%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.395,75 +2.039,74 (+3,56%) CMC Crypto 200
1.303,52 +417,98 (+46,78%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419C00230000 | 2024-04-09 12:18PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 189.84% |
| PAYC240517C00230000 | 2024-04-18 9:32AM EDT | 2024-05-17 | 3.50 | 1.65 | 1.90 | +1.22 | +53.51% | 2 | 134 | 61.58% |
| PAYC240621C00230000 | 2024-04-12 12:54PM EDT | 2024-06-21 | 5.30 | 1.45 | 3.00 | 0.00 | - | 5 | 78 | 48.47% |
| PAYC240719C00230000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 5.50 | 3.60 | 4.00 | 0.00 | - | 2 | 8 | 44.54% |
| PAYC240816C00230000 | 2024-04-09 3:51PM EDT | 2024-08-16 | 12.00 | 5.70 | 7.20 | 0.00 | - | 1 | 10 | 48.99% |
| PAYC241115C00230000 | 2024-04-18 2:08PM EDT | 2024-11-15 | 11.70 | 11.50 | 13.60 | -0.30 | -2.50% | 4 | 11 | 49.91% |
| PAYC241220C00230000 | 2024-04-10 2:25PM EDT | 2024-12-20 | 17.34 | 11.50 | 14.30 | 0.00 | - | 4 | 19 | 47.46% |
| PAYC250117C00230000 | 2024-03-20 2:40PM EDT | 2025-01-17 | 15.70 | 13.20 | 14.90 | 0.00 | - | 1 | 96 | 45.97% |
| PAYC260116C00230000 | 2024-04-09 3:29PM EDT | 2026-01-16 | 37.80 | 25.50 | 31.50 | 0.00 | - | 1 | 4 | 47.48% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00230000 | 2024-04-04 10:03AM EDT | 2024-05-17 | 29.74 | 41.30 | 51.00 | 0.00 | - | 1 | 28 | 53.49% |
| PAYC240621P00230000 | 2024-02-14 2:53PM EDT | 2024-06-21 | 43.16 | 37.80 | 44.30 | 0.00 | - | 3 | 4 | 0.00% |
| PAYC241220P00230000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 50.73 | 51.30 | 55.00 | -31.92 | -38.62% | 40 | 9 | 39.44% |
| PAYC250117P00230000 | 2024-04-18 9:46AM EDT | 2025-01-17 | 51.37 | 48.80 | 54.60 | +12.07 | +30.71% | 22 | 198 | 36.65% |
| PAYC260116P00230000 | 2024-03-27 10:17AM EDT | 2026-01-16 | 53.95 | 55.10 | 63.70 | 0.00 | - | 1 | 5 | 34.10% |
