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
59.334,81 -273,54 (-0,46%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920C00100000 | 2024-03-15 3:50PM EDT | 100.00 | 22.70 | 24.00 | 26.70 | 0.00 | - | - | 1 | 52.97% |
| PAYX240920C00105000 | 2024-04-23 11:05AM EDT | 105.00 | 18.40 | 16.90 | 17.30 | 0.00 | - | 2 | 2 | 26.75% |
| PAYX240920C00110000 | 2024-04-25 12:12PM EDT | 110.00 | 14.90 | 12.90 | 13.20 | 0.00 | - | 1 | 62 | 24.62% |
| PAYX240920C00115000 | 2024-04-23 9:37AM EDT | 115.00 | 10.70 | 9.30 | 9.60 | 0.00 | - | 3 | 30 | 23.05% |
| PAYX240920C00120000 | 2024-04-26 11:25AM EDT | 120.00 | 7.30 | 6.30 | 6.60 | +0.10 | +1.39% | 14 | 154 | 21.86% |
| PAYX240920C00125000 | 2024-04-26 10:58AM EDT | 125.00 | 4.90 | 4.10 | 4.30 | -0.20 | -3.92% | 8 | 504 | 21.07% |
| PAYX240920C00130000 | 2024-04-26 12:15PM EDT | 130.00 | 2.90 | 2.35 | 2.55 | -0.20 | -6.45% | 5 | 247 | 20.13% |
| PAYX240920C00135000 | 2024-04-26 12:15PM EDT | 135.00 | 1.60 | 1.25 | 1.50 | -0.40 | -20.00% | 21 | 141 | 19.90% |
| PAYX240920C00140000 | 2024-04-25 3:08PM EDT | 140.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 3 | 546 | 19.80% |
| PAYX240920C00145000 | 2024-04-25 9:30AM EDT | 145.00 | 0.55 | 0.30 | 0.55 | 0.00 | - | 11 | 44 | 20.53% |
| PAYX240920C00150000 | 2024-04-12 10:53AM EDT | 150.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 873 | 24.96% |
| PAYX240920C00160000 | 2024-03-20 10:11AM EDT | 160.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.10% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920P00085000 | 2024-01-26 11:02AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 37.21% |
| PAYX240920P00090000 | 2024-03-26 3:38PM EDT | 90.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 3 | 3 | 29.93% |
| PAYX240920P00095000 | 2024-04-05 12:58PM EDT | 95.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 66 | 27.31% |
| PAYX240920P00100000 | 2024-04-26 3:48PM EDT | 100.00 | 1.00 | 0.95 | 1.05 | +0.05 | +5.26% | 1 | 91 | 24.87% |
| PAYX240920P00105000 | 2024-04-26 10:18AM EDT | 105.00 | 1.40 | 1.50 | 1.65 | +0.08 | +6.06% | 7 | 93 | 23.33% |
| PAYX240920P00110000 | 2024-04-26 1:38PM EDT | 110.00 | 2.30 | 2.40 | 2.60 | +0.13 | +5.99% | 36 | 132 | 22.05% |
| PAYX240920P00115000 | 2024-04-23 12:56PM EDT | 115.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 9 | 105 | 20.84% |
| PAYX240920P00120000 | 2024-04-24 2:34PM EDT | 120.00 | 5.00 | 5.80 | 6.00 | 0.00 | - | 21 | 168 | 19.79% |
| PAYX240920P00125000 | 2024-04-26 10:16AM EDT | 125.00 | 7.40 | 8.40 | 10.70 | 0.00 | - | 20 | 223 | 25.71% |
| PAYX240920P00130000 | 2024-04-09 3:54PM EDT | 130.00 | 7.60 | 11.80 | 13.50 | 0.00 | - | 21 | 29 | 23.62% |
| PAYX240920P00135000 | 2024-04-11 3:42PM EDT | 135.00 | 12.40 | 15.90 | 16.30 | 0.00 | - | 20 | 45 | 18.79% |
