Deutsche Märkte geschlossen

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,45-2,63 (-2,10%)
Börsenschluss: 1:00PM EST
122,44 -0,01 (-0,01%)
Nachbörse: 04:32PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX211217C000550002021-10-28 2:58PM EST55.0068.2666.2069.400.00-40177.73%
PAYX211217C000700002021-11-10 6:57AM EST70.0026.3052.6055.500.00--0178.56%
PAYX211217C000800002021-10-28 2:59PM EST80.0043.3041.6044.400.00-56111.33%
PAYX211217C000875002021-11-10 6:57AM EST87.5026.2236.3037.100.00-140122.46%
PAYX211217C000900002021-10-28 2:58PM EST90.0033.3032.2034.200.00-6791.31%
PAYX211217C000925002021-10-28 2:55PM EST92.5030.6629.6032.100.00-1188.72%
PAYX211217C000950002021-10-29 12:22PM EST95.0028.7127.2029.400.00-1180.86%
PAYX211217C000975002021-11-12 1:49PM EST97.5027.4024.3026.500.00-11863.77%
PAYX211217C001000002021-11-17 3:57PM EST100.0026.0321.9024.200.00-31562.16%
PAYX211217C001050002021-11-16 10:19AM EST105.0020.0017.2018.600.00-153760.79%
PAYX211217C001100002021-11-18 11:53AM EST110.0015.6112.3013.000.00-46337.55%
PAYX211217C001150002021-11-23 2:40PM EST115.0010.507.908.300.00-11,16330.05%
PAYX211217C001200002021-11-26 12:33PM EST120.004.664.004.40-1.09-18.96%261,10426.66%
PAYX211217C001250002021-11-26 12:33PM EST125.001.501.101.50-0.90-37.50%4992422.30%
PAYX211217C001300002021-11-26 12:03PM EST130.000.450.250.45-0.20-30.77%1886522.90%
PAYX211217C001350002021-11-23 2:19PM EST135.000.150.050.200.00-725526.56%
PAYX211217C001400002021-11-05 8:34AM EST140.000.040.000.350.00-505138.33%
PAYX211217C001450002021-11-18 2:02PM EST145.000.050.000.350.00-3445.80%
PAYX211217C001550002021-08-25 4:23PM EST155.000.050.000.400.00-1153.52%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX211217P000700002021-11-10 6:57AM EST70.000.400.000.100.00-51197.66%
PAYX211217P000750002021-08-25 4:23PM EST75.001.420.000.550.00-828110.45%
PAYX211217P000800002021-08-25 4:23PM EST80.001.110.050.750.00-33104.59%
PAYX211217P000850002021-11-10 6:57AM EST85.002.990.000.100.00-2366.41%
PAYX211217P000875002021-10-27 2:39PM EST87.500.150.000.350.00-11073.83%
PAYX211217P000900002021-11-01 8:57AM EST90.000.160.000.350.00-79568.46%
PAYX211217P000925002021-11-10 6:57AM EST92.500.500.000.100.00-21852.34%
PAYX211217P000950002021-10-27 2:15PM EST95.000.230.000.350.00-12858.01%
PAYX211217P000975002021-10-27 10:23AM EST97.500.250.000.400.00-11754.20%
PAYX211217P001000002021-11-26 9:30AM EST100.000.400.000.40+0.11+37.93%510856.54%
PAYX211217P001050002021-11-05 10:55AM EST105.000.200.050.450.00-322746.78%
PAYX211217P001100002021-11-23 2:37PM EST110.000.200.200.350.00-110233.30%
PAYX211217P001150002021-11-26 11:29AM EST115.000.550.500.75+0.22+66.67%1020528.69%
PAYX211217P001200002021-11-26 11:50AM EST120.001.511.501.80+0.79+109.72%623625.27%
PAYX211217P001250002021-11-26 12:35PM EST125.003.503.704.10+1.33+61.29%5445322.78%
PAYX211217P001300002021-11-23 10:30AM EST130.006.507.608.400.00-52128.52%
PAYX211217P001350002021-11-18 3:55PM EST135.008.6012.1013.000.00-101532.28%