Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.426,75 +345,55 (+0,58%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621C00100000 | 2024-03-15 3:44PM EDT | 100.00 | 21.40 | 21.00 | 25.00 | 0.00 | - | 1 | 6 | 58.98% |
| PAYX240621C00105000 | 2024-04-03 9:30AM EDT | 105.00 | 17.70 | 14.40 | 17.30 | 0.00 | - | 2 | 8 | 43.60% |
| PAYX240621C00110000 | 2024-04-17 3:02PM EDT | 110.00 | 10.50 | 10.70 | 11.00 | 0.00 | - | 1 | 30 | 24.12% |
| PAYX240621C00115000 | 2024-04-24 2:03PM EDT | 115.00 | 8.10 | 5.10 | 6.90 | 0.00 | - | 11 | 155 | 21.57% |
| PAYX240621C00120000 | 2024-04-26 3:07PM EDT | 120.00 | 3.70 | 3.50 | 3.70 | -0.85 | -18.68% | 82 | 249 | 20.00% |
| PAYX240621C00125000 | 2024-04-26 3:07PM EDT | 125.00 | 1.60 | 1.45 | 1.60 | -0.65 | -28.89% | 4 | 687 | 18.80% |
| PAYX240621C00130000 | 2024-04-26 1:34PM EDT | 130.00 | 0.60 | 0.45 | 0.60 | -0.23 | -27.71% | 24 | 1,687 | 18.56% |
| PAYX240621C00135000 | 2024-04-25 11:11AM EDT | 135.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 2,031 | 19.56% |
| PAYX240621C00140000 | 2024-04-17 3:38PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 1,048 | 31.18% |
| PAYX240621C00145000 | 2024-04-10 12:37PM EDT | 145.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 504 | 25.83% |
| PAYX240621C00150000 | 2024-04-02 10:53AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 40.67% |
| PAYX240621C00155000 | 2023-12-20 4:27PM EDT | 155.00 | 0.61 | 0.00 | 0.95 | 0.00 | - | - | 7 | 47.61% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240621P00060000 | 2023-11-01 11:32AM EDT | 60.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 93.36% |
| PAYX240621P00085000 | 2024-04-03 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 52.93% |
| PAYX240621P00090000 | 2024-03-22 10:49AM EDT | 90.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 52.39% |
| PAYX240621P00095000 | 2024-03-25 10:06AM EDT | 95.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 12 | 27 | 40.33% |
| PAYX240621P00100000 | 2024-04-22 1:30PM EDT | 100.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 1 | 208 | 33.15% |
| PAYX240621P00105000 | 2024-04-25 3:24PM EDT | 105.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 1 | 439 | 26.76% |
| PAYX240621P00110000 | 2024-04-26 2:44PM EDT | 110.00 | 0.77 | 0.75 | 0.85 | -0.27 | -25.96% | 7 | 216 | 22.53% |
| PAYX240621P00115000 | 2024-04-26 2:44PM EDT | 115.00 | 1.59 | 1.75 | 1.85 | +0.39 | +32.50% | 13 | 619 | 21.08% |
| PAYX240621P00120000 | 2024-04-26 2:55PM EDT | 120.00 | 3.39 | 3.50 | 3.70 | +0.69 | +25.56% | 16 | 565 | 19.84% |
| PAYX240621P00125000 | 2024-04-26 11:55AM EDT | 125.00 | 5.65 | 6.50 | 8.80 | +0.22 | +4.05% | 6 | 301 | 31.40% |
| PAYX240621P00130000 | 2024-04-10 9:58AM EDT | 130.00 | 7.10 | 9.30 | 12.30 | 0.00 | - | 10 | 115 | 31.03% |
| PAYX240621P00135000 | 2024-02-26 4:03PM EDT | 135.00 | 11.80 | 12.40 | 14.40 | 0.00 | - | 2 | 8 | 0.00% |
| PAYX240621P00140000 | 2024-04-17 1:16PM EDT | 140.00 | 21.10 | 19.20 | 22.60 | 0.00 | - | - | 6 | 46.72% |
| PAYX240621P00145000 | 2023-12-14 11:34AM EDT | 145.00 | 17.73 | 23.20 | 28.00 | 0.00 | - | - | 55 | 55.64% |
