Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.677,92 -652,41 (-1,08%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00250000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 0.85 | 0.60 | 2.15 | +0.25 | +41.67% | 78 | 629 | 78.76% |
| PAYC240621C00250000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 1.38 | 1.30 | 4.10 | 0.00 | - | 1 | 193 | 58.29% |
| PAYC240719C00250000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 3.60 | 1.45 | 6.00 | 0.00 | - | 1 | 19 | 52.56% |
| PAYC240816C00250000 | 2024-04-25 9:51AM EDT | 2024-08-16 | 3.30 | 2.60 | 5.20 | 0.00 | - | 4 | 29 | 50.91% |
| PAYC241220C00250000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 8.15 | 8.40 | 11.00 | 0.00 | - | 1 | 144 | 47.05% |
| PAYC250117C00250000 | 2024-04-04 11:16AM EDT | 2025-01-17 | 13.50 | 9.70 | 11.80 | 0.00 | - | 2 | 29 | 45.94% |
| PAYC260116C00250000 | 2024-04-17 1:41PM EDT | 2026-01-16 | 21.50 | 21.30 | 26.20 | 0.00 | - | 1 | 139 | 45.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 2024-05-17 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 151.25% |
| PAYC240621P00250000 | 2024-02-21 2:53PM EDT | 2024-06-21 | 69.76 | 53.20 | 62.50 | 0.00 | - | 1 | 9 | 49.08% |
| PAYC240816P00250000 | 2023-12-14 3:59PM EDT | 2024-08-16 | 54.50 | 56.50 | 61.90 | 0.00 | - | - | 2 | 30.84% |
| PAYC241220P00250000 | 2024-01-19 10:51AM EDT | 2024-12-20 | 64.20 | 61.30 | 67.00 | 0.00 | - | 1 | 15 | 36.63% |
| PAYC250117P00250000 | 2024-02-01 3:45PM EDT | 2025-01-17 | 66.00 | 67.40 | 69.80 | 0.00 | - | 1 | 10 | 40.27% |
| PAYC260116P00250000 | 2024-04-17 1:18PM EDT | 2026-01-16 | 75.00 | 67.00 | 75.50 | 0.00 | - | 1 | 3 | 32.85% |
