Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.167,41 +3,18 (+0,00%) CMC Crypto 200
1.510,26 +21,71 (+1,46%) 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:240.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00240000 | 2024-05-20 10:47AM EDT | 2024-06-21 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 40 | 75.72% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 2024-07-19 | 2.25 | 0.00 | 4.30 | 0.00 | - | 1 | 100 | 55.30% |
| PAYC240816C00240000 | 2024-05-16 11:53AM EDT | 2024-08-16 | 1.28 | 0.00 | 2.95 | 0.00 | - | 5 | 53 | 49.90% |
| PAYC241115C00240000 | 2024-05-08 12:09PM EDT | 2024-11-15 | 3.75 | 3.20 | 4.70 | 0.00 | - | 1 | 30 | 40.54% |
| PAYC241220C00240000 | 2024-05-07 12:40PM EDT | 2024-12-20 | 5.58 | 4.30 | 6.30 | 0.00 | - | 2 | 13 | 41.15% |
| PAYC250117C00240000 | 2024-05-20 9:46AM EDT | 2025-01-17 | 6.28 | 5.30 | 6.40 | 0.00 | - | 2 | 11 | 38.92% |
| PAYC260116C00240000 | 2024-05-17 10:36AM EDT | 2026-01-16 | 19.10 | 14.00 | 21.90 | 0.00 | - | 8 | 52 | 43.40% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00240000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 53.00 | 56.00 | 65.40 | 0.00 | - | 10 | 10 | 52.00% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 52.60 | 56.00 | 65.60 | 0.00 | - | 1 | 0 | 72.87% |
| PAYC240816P00240000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 75.90 | 56.00 | 65.50 | 0.00 | - | 34 | 0 | 59.77% |
| PAYC241115P00240000 | 2024-04-26 3:32PM EDT | 2024-11-15 | 56.83 | 56.60 | 66.00 | 0.00 | - | 2 | 0 | 43.32% |
| PAYC241220P00240000 | 2023-11-01 12:37PM EDT | 2024-12-20 | 86.60 | 58.00 | 64.60 | 0.00 | - | 2 | 14 | 35.94% |
| PAYC250117P00240000 | 2024-05-02 9:52AM EDT | 2025-01-17 | 77.00 | 58.60 | 66.00 | 0.00 | - | 10 | 24 | 37.27% |
| PAYC260116P00240000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 80.66 | 62.00 | 72.00 | 0.00 | - | 9 | 4 | 31.58% |
