Deutsche Märkte geschlossen

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
121,93+2,13 (+1,78%)
Börsenschluss: 04:00PM EST
121,93 0,00 (0,00%)
Nachbörse: 04:12PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220617C000850002021-10-27 11:04AM EST85.0038.7337.4039.000.00--543.68%
PAYX220617C000900002021-10-29 10:28AM EST90.0034.2632.1034.700.00-1942.38%
PAYX220617C000950002021-11-29 12:08PM EST95.0030.1027.6030.200.00--139.40%
PAYX220617C001000002021-12-06 3:33PM EST100.0024.9423.7026.30+0.78+3.23%1338.54%
PAYX220617C001050002021-12-01 10:52AM EST105.0018.4019.3022.000.00-12635.38%
PAYX220617C001100002021-11-09 12:00PM EST110.0016.1015.3018.200.00-51333.44%
PAYX220617C001150002021-11-17 11:32AM EST115.0014.3011.9013.200.00-5527.11%
PAYX220617C001200002021-12-06 2:18PM EST120.009.508.4010.20+1.10+13.10%11526.19%
PAYX220617C001250002021-12-06 11:31AM EST125.006.636.207.60+0.73+12.37%210625.24%
PAYX220617C001300002021-12-03 11:01AM EST130.003.914.305.600.00-52824.79%
PAYX220617C001350002021-12-02 10:34AM EST135.002.772.353.800.00-40223.71%
PAYX220617C001400002021-10-22 9:28AM EST140.001.802.252.850.00-11224.21%
PAYX220617C001450002021-11-22 2:26PM EST145.001.401.201.700.00-101922.83%
PAYX220617C001750002021-12-06 12:25PM EST175.000.200.051.10+0.15+300.00%3933.57%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220617P000900002021-11-30 3:36PM EST90.002.201.653.400.00-4945.69%
PAYX220617P000950002021-11-30 3:35PM EST95.002.552.152.900.00-154737.65%
PAYX220617P001000002021-11-30 12:52PM EST100.003.002.853.300.00-243334.11%
PAYX220617P001050002021-11-30 12:34PM EST105.003.903.704.300.00-62932.57%
PAYX220617P001100002021-12-03 2:55PM EST110.006.104.705.600.00-4511431.25%
PAYX220617P001150002021-12-03 2:22PM EST115.007.705.706.900.00-33129.05%
PAYX220617P001200002021-12-03 2:22PM EST120.009.907.809.100.00-23628.58%
PAYX220617P001250002021-12-06 11:31AM EST125.0011.4310.3011.70+1.16+11.30%2228.16%
PAYX220617P001350002021-10-19 12:22PM EST135.0018.1014.2015.300.00--118.46%