Deutsche Märkte geschlossen

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,51-0,34 (-0,27%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX230120C000400002021-02-04 10:15AM EST40.0051.0249.5054.500.00-120.00%
PAYX230120C000475002021-01-29 12:25PM EST47.5040.5141.5046.500.00-110.00%
PAYX230120C000600002021-02-10 3:04PM EST60.0032.3034.3038.700.00-100.00%
PAYX230120C000650002021-05-20 11:47AM EST65.0036.2034.5039.500.00-1000.00%
PAYX230120C000700002021-05-04 11:42AM EST70.0029.4030.8035.000.00-11,3080.00%
PAYX230120C000725002020-09-20 11:03PM EST72.5014.8516.2018.200.00--10.00%
PAYX230120C000750002020-10-06 8:50AM EST75.0014.200.000.000.00-660.00%
PAYX230120C000775002020-10-19 2:22PM EST77.5013.8119.6022.500.00-110.00%
PAYX230120C000800002021-05-04 2:04PM EST80.0022.9023.6026.900.00-22210.00%
PAYX230120C000825002021-04-26 11:47AM EST82.5020.0519.8024.000.00-51510.00%
PAYX230120C000850002021-05-25 10:04AM EST85.0019.8019.3021.800.00-1160.00%
PAYX230120C000900002021-06-23 2:49PM EST90.0017.1115.1017.900.00-580.00%
PAYX230120C000925002020-11-09 3:59PM EST92.5010.200.000.000.00-100.00%
PAYX230120C000950002021-06-23 10:21AM EST95.0013.9113.6014.700.00-12500.00%
PAYX230120C000975002021-05-04 10:58AM EST97.5011.3711.1015.200.00-1500.00%
PAYX230120C001000002021-06-09 1:19PM EST100.0011.5010.1012.000.00-5640.00%
PAYX230120C001050002021-06-09 1:16PM EST105.009.007.709.500.00-21120.00%
PAYX230120C001100002021-05-24 9:24AM EST110.006.974.507.300.00-12800.00%
PAYX230120C001150002021-06-22 10:26AM EST115.004.603.305.600.00-421130.00%
PAYX230120C001200002021-06-21 9:40AM EST120.003.621.904.300.00-73860.00%
PAYX230120C001300002021-06-04 10:26AM EST130.001.751.102.100.00-201,8247.22%
PAYX230120C001350002021-06-15 11:35AM EST135.001.520.201.550.00-2358.80%
PAYX230120C001500002021-06-08 1:28PM EST150.000.570.004.500.00-207422.72%
PAYX230120C001550002021-06-24 10:16AM EST155.000.300.000.60-0.05-14.29%351513.26%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX230120P000400002020-11-04 3:49PM EST40.001.800.000.000.00-2025.00%
PAYX230120P000425002021-06-08 8:30AM EST42.500.600.350.750.00-21055.18%
PAYX230120P000450002021-06-08 9:16AM EST45.000.700.450.850.00-21154.10%
PAYX230120P000475002021-06-08 10:33AM EST47.500.750.500.950.00-21052.56%
PAYX230120P000500002021-06-24 8:33AM EST50.000.800.701.100.00-763252.25%
PAYX230120P000550002021-06-08 10:31AM EST55.001.100.701.600.00-21053.88%
PAYX230120P000600002021-06-16 10:24AM EST60.001.200.801.500.00-25848.17%
PAYX230120P000650002020-10-27 9:59AM EST65.008.600.000.000.00-15012.50%
PAYX230120P000675002021-06-15 8:30AM EST67.501.901.502.350.00-2646.81%
PAYX230120P000700002021-06-08 11:21AM EST70.002.401.902.650.00-2546.16%
PAYX230120P000725002021-06-16 8:41AM EST72.502.401.903.000.00-21545.64%
PAYX230120P000750002021-03-18 2:48PM EST75.006.704.305.400.00--051.16%
PAYX230120P000775002021-05-20 9:19AM EST77.504.952.406.300.00-2153.99%
PAYX230120P000800002021-04-29 12:13PM EST80.006.004.905.400.00-1148.35%
PAYX230120P000825002021-04-19 1:15PM EST82.507.405.807.100.00-626751.59%
PAYX230120P000850002021-02-10 11:01AM EST85.0012.908.9013.200.00-1560.78%
PAYX230120P000900002021-04-06 2:47PM EST90.0011.758.5010.000.00--250.42%
PAYX230120P000950002021-06-04 9:57AM EST95.009.807.008.800.00-1412744.32%
PAYX230120P000975002021-04-29 9:28AM EST97.5013.0011.0012.500.00--1151.15%
PAYX230120P001100002021-03-04 12:26PM EST110.0028.0019.9023.800.00--258.55%
PAYX230120P001150002021-03-31 9:40AM EST115.0025.4022.8026.600.00--658.71%
PAYX230120P001250002021-03-29 11:53AM EST125.0032.1031.2034.300.00-101362.83%
PAYX230120P001300002021-04-01 11:01AM EST130.0037.3035.2038.500.00-4864.58%
PAYX230120P001400002021-03-29 2:25PM EST140.0044.5043.5048.500.00--1369.17%
PAYX230120P001450002021-03-26 2:49PM EST145.0048.9047.1051.400.00-2468.64%