Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.899,36 +164,25 (+0,44%) Bitcoin EUR
59.229,51 -520,10 (-0,87%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.921,12 +36,10 (+0,23%) S&P 500
5.069,52 +7,70 (+0,15%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:54PM EDT. Markt geöffnet.
Strike:270.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00270000 | 2024-02-26 10:30AM EDT | 2024-05-17 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 67.31% |
| PAYC240621C00270000 | 2024-04-11 3:55PM EDT | 2024-06-21 | 1.15 | 0.15 | 1.30 | 0.00 | - | 1 | 58 | 51.69% |
| PAYC240719C00270000 | 2024-03-18 1:08PM EDT | 2024-07-19 | 1.10 | 0.80 | 1.15 | 0.00 | - | 1 | 19 | 42.29% |
| PAYC241115C00270000 | 2024-03-28 12:40PM EDT | 2024-11-15 | 6.60 | 4.80 | 6.60 | 0.00 | - | 1 | 2 | 45.27% |
| PAYC241220C00270000 | 2024-03-13 9:31AM EDT | 2024-12-20 | 6.40 | 6.40 | 10.80 | 0.00 | - | 1 | 27 | 50.55% |
| PAYC250117C00270000 | 2024-04-12 2:54PM EDT | 2025-01-17 | 9.20 | 7.10 | 8.00 | 0.00 | - | 3 | 7 | 42.64% |
| PAYC260116C00270000 | 2024-03-18 2:49PM EDT | 2026-01-16 | 21.00 | 16.30 | 22.60 | 0.00 | - | 9 | 15 | 44.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 2024-05-17 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240621P00270000 | 2023-11-01 11:53AM EDT | 2024-06-21 | 114.80 | 81.00 | 89.00 | 0.00 | - | 2 | 0 | 80.14% |
| PAYC241220P00270000 | 2023-11-02 2:47PM EDT | 2024-12-20 | 112.70 | 81.10 | 90.00 | 0.00 | - | 1 | 1 | 51.76% |
| PAYC250117P00270000 | 2023-11-01 3:45PM EDT | 2025-01-17 | 119.28 | 81.70 | 90.50 | 0.00 | - | 1 | 0 | 49.96% |
| PAYC260116P00270000 | 2024-01-16 11:28AM EDT | 2026-01-16 | 84.00 | 80.90 | 87.00 | 0.00 | - | - | 1 | 28.62% |
