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
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220121C000300002021-11-10 6:57AM EST30.0039.6593.7094.500.00-10245.56%
PAYX220121C000375002021-11-10 6:57AM EST37.5034.3885.1088.000.00--0206.93%
PAYX220121C000400002021-11-10 6:57AM EST40.0068.0083.7084.500.00-11197.90%
PAYX220121C000425002021-11-10 6:57AM EST42.5030.8680.1083.000.00-11186.67%
PAYX220121C000475002021-11-10 6:57AM EST47.5034.3576.0079.300.00--1193.48%
PAYX220121C000500002021-10-28 2:54PM EST50.0073.1071.4074.400.00-142123.93%
PAYX220121C000525002021-11-10 6:57AM EST52.5048.2671.2072.000.00-40154.20%
PAYX220121C000550002021-08-25 4:23PM EST55.0045.4054.0056.400.00-200.00%
PAYX220121C000575002021-08-25 4:23PM EST57.5044.0051.1054.300.00-5000.00%
PAYX220121C000600002021-08-25 4:23PM EST60.0040.7748.8051.300.00-600.00%
PAYX220121C000625002021-11-10 6:57AM EST62.5042.0061.2062.000.00-10126.51%
PAYX220121C000650002021-10-28 1:53PM EST65.0057.2055.8059.400.00-251076.07%
PAYX220121C000675002021-11-10 6:57AM EST67.5033.2655.1058.100.00-21114.31%
PAYX220121C000700002021-08-25 4:23PM EST70.0026.8039.5041.500.00-210.00%
PAYX220121C000725002021-10-28 2:58PM EST72.5050.8048.3052.100.00-351069.43%
PAYX220121C000750002021-08-25 4:23PM EST75.0038.8034.5035.600.00-4810.00%
PAYX220121C000775002021-11-10 6:57AM EST77.5036.3046.2047.100.00-100093.02%
PAYX220121C000800002021-10-29 12:36PM EST80.0043.7041.3044.500.00-17964.45%
PAYX220121C000825002021-11-10 6:57AM EST82.5025.9540.2043.100.00-7082.86%
PAYX220121C000850002021-10-28 2:49PM EST85.0037.2037.0039.600.00-980565.04%
PAYX220121C000875002021-11-05 1:42PM EST87.5037.3033.8037.000.00-2652.83%
PAYX220121C000900002021-10-29 12:30PM EST90.0033.8532.1034.000.00-52952.30%
PAYX220121C000925002021-11-10 6:57AM EST92.5025.5031.5032.200.00-102266.21%
PAYX220121C000950002021-11-10 6:57AM EST95.0019.2029.1029.800.00-129762.65%
PAYX220121C000975002021-11-11 12:23PM EST97.5026.5024.8026.600.00-12254.44%
PAYX220121C001000002021-11-24 3:07PM EST100.0025.6922.6023.400.00-331042.29%
PAYX220121C001050002021-11-24 3:08PM EST105.0020.8717.9019.000.00-261040.53%
PAYX220121C001100002021-11-26 11:51AM EST110.0014.4013.6014.10-1.67-10.39%148432.81%
PAYX220121C001150002021-11-26 12:44PM EST115.0010.299.5010.10-0.51-4.72%1672230.51%
PAYX220121C001200002021-11-26 12:44PM EST120.006.645.906.40-0.56-7.78%101,86727.08%
PAYX220121C001250002021-11-26 12:10PM EST125.003.703.203.70-0.63-14.55%2182925.42%
PAYX220121C001300002021-11-26 12:59PM EST130.001.751.551.90-0.55-23.91%10827324.32%
PAYX220121C001350002021-11-26 12:55PM EST135.000.690.600.80-0.24-25.81%732923.01%
PAYX220121C001400002021-11-24 2:54PM EST140.000.300.150.350.00-16923.12%
PAYX220121C001450002021-11-17 12:04PM EST145.000.100.000.400.00-1028328.42%
PAYX220121C001500002021-08-25 4:23PM EST150.000.250.000.550.00-1135.06%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220121P000275002021-08-25 4:23PM EST27.500.450.000.500.00-11182.81%
PAYX220121P000300002021-08-25 4:23PM EST30.000.900.150.400.00-20175.00%
PAYX220121P000325002021-08-25 4:23PM EST32.500.400.200.250.00--4160.35%
PAYX220121P000350002021-08-25 4:23PM EST35.000.400.250.500.00-25164.26%
PAYX220121P000375002021-08-25 4:23PM EST37.500.400.000.750.00-6771155.66%
PAYX220121P000400002021-08-25 4:23PM EST40.000.400.050.500.00-5963140.63%
PAYX220121P000425002021-08-25 4:23PM EST42.500.400.000.550.00-27133.40%
PAYX220121P000450002021-08-25 4:23PM EST45.000.270.000.500.00-144124.81%
PAYX220121P000475002021-08-25 4:23PM EST47.500.500.150.550.00-5890125.00%
PAYX220121P000500002021-10-12 12:10PM EST50.000.120.000.600.00-1150115.92%
PAYX220121P000525002021-08-25 4:23PM EST52.500.550.000.250.00-27296.88%
PAYX220121P000550002021-08-25 4:23PM EST55.000.600.100.350.00-215199.95%
PAYX220121P000575002021-11-10 6:57AM EST57.500.700.150.150.00-25589.45%
PAYX220121P000600002021-08-25 4:23PM EST60.001.000.000.750.00-54097.85%
PAYX220121P000625002021-10-12 8:51AM EST62.500.150.000.500.00-15986.82%
PAYX220121P000650002021-08-25 4:23PM EST65.000.210.000.700.00-527386.91%
PAYX220121P000675002021-08-25 4:23PM EST67.500.280.000.750.00-240783.35%
PAYX220121P000700002021-11-10 9:53AM EST70.000.050.000.700.00-149977.93%
PAYX220121P000725002021-11-10 6:57AM EST72.500.250.000.100.00-224055.47%
PAYX220121P000750002021-11-10 6:57AM EST75.000.350.000.100.00-1025352.34%
PAYX220121P000775002021-08-25 4:23PM EST77.501.500.450.600.00-221170.65%
PAYX220121P000800002021-08-26 10:23AM EST80.000.430.550.700.00-519368.95%
PAYX220121P000825002021-11-10 6:57AM EST82.500.480.000.200.00-221052.34%
PAYX220121P000850002021-11-08 10:26AM EST85.000.100.000.450.00-122756.64%
PAYX220121P000875002021-10-12 9:30AM EST87.500.600.000.300.00-424148.88%
PAYX220121P000900002021-11-08 1:40PM EST90.000.250.000.500.00-1116650.29%
PAYX220121P000925002021-11-26 12:02PM EST92.500.250.200.55-1.18-82.52%314947.56%
PAYX220121P000950002021-10-29 8:53AM EST95.000.400.050.550.00-924543.90%
PAYX220121P000975002021-11-24 11:22AM EST97.500.250.350.500.00-1017239.40%
PAYX220121P001000002021-11-26 11:14AM EST100.000.440.450.60-0.01-2.22%344637.50%
PAYX220121P001050002021-11-19 2:33PM EST105.000.520.700.900.00-225133.99%
PAYX220121P001100002021-11-19 11:19AM EST110.000.801.101.400.00-316230.80%
PAYX220121P001150002021-11-26 9:54AM EST115.001.651.902.30+0.07+4.43%11,63828.30%
PAYX220121P001200002021-11-26 12:28PM EST120.003.503.303.90+0.70+25.00%1020426.81%
PAYX220121P001250002021-11-26 12:30PM EST125.005.505.706.10+1.00+22.22%533024.63%
PAYX220121P001300002021-11-23 2:46PM EST130.007.238.909.300.00-1410323.39%
PAYX220121P001350002021-11-05 9:01AM EST135.0010.2012.7013.400.00-32223.49%
PAYX220121P001400002021-08-25 4:23PM EST140.0043.6029.6031.700.00--6102.71%