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
59.445,76 +706,80 (+1,20%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117C00055000 | 2023-05-26 11:40AM EDT | 55.00 | 53.68 | 52.90 | 55.10 | 0.00 | - | 1 | 6 | 0.00% |
| PAYX250117C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.65 | 47.50 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| PAYX250117C00070000 | 2023-06-23 2:59PM EDT | 70.00 | 40.90 | 53.10 | 56.60 | 0.00 | - | 2 | 3 | 67.79% |
| PAYX250117C00075000 | 2024-04-26 9:59AM EDT | 75.00 | 47.65 | 43.70 | 47.70 | +8.15 | +20.63% | 4 | 5 | 50.05% |
| PAYX250117C00080000 | 2023-11-02 3:22PM EDT | 80.00 | 35.10 | 40.70 | 48.30 | 0.00 | - | - | 1 | 53.59% |
| PAYX250117C00085000 | 2023-12-06 2:07PM EDT | 85.00 | 41.40 | 33.30 | 36.70 | 0.00 | - | 1 | 1 | 34.35% |
| PAYX250117C00090000 | 2024-03-28 10:50AM EDT | 90.00 | 34.20 | 30.00 | 33.50 | 0.00 | - | 1 | 1 | 38.41% |
| PAYX250117C00095000 | 2024-04-18 1:41PM EDT | 95.00 | 26.60 | 27.40 | 27.80 | 0.00 | - | 1 | 7 | 30.68% |
| PAYX250117C00100000 | 2024-04-18 12:31PM EDT | 100.00 | 22.50 | 23.20 | 23.60 | 0.00 | - | 1 | 52 | 29.03% |
| PAYX250117C00105000 | 2024-04-17 12:12PM EDT | 105.00 | 19.50 | 19.30 | 19.70 | 0.00 | - | 3 | 12 | 27.74% |
| PAYX250117C00110000 | 2024-04-17 3:02PM EDT | 110.00 | 15.70 | 15.70 | 16.00 | 0.00 | - | 2 | 102 | 26.29% |
| PAYX250117C00115000 | 2024-04-24 11:52AM EDT | 115.00 | 14.20 | 12.40 | 12.70 | 0.00 | - | 1 | 91 | 25.13% |
| PAYX250117C00120000 | 2024-04-15 12:47PM EDT | 120.00 | 12.50 | 9.50 | 9.80 | 0.00 | - | 1 | 290 | 24.10% |
| PAYX250117C00125000 | 2024-04-22 3:02PM EDT | 125.00 | 8.20 | 7.00 | 7.30 | 0.00 | - | 1 | 166 | 23.10% |
| PAYX250117C00130000 | 2024-04-24 11:06AM EDT | 130.00 | 5.80 | 5.00 | 5.30 | 0.00 | - | 3 | 1,629 | 22.36% |
| PAYX250117C00135000 | 2024-04-26 10:58AM EDT | 135.00 | 4.10 | 3.40 | 3.70 | +0.08 | +1.99% | 8 | 948 | 21.64% |
| PAYX250117C00140000 | 2024-04-17 3:25PM EDT | 140.00 | 2.58 | 2.25 | 2.55 | 0.00 | - | 1 | 423 | 21.20% |
| PAYX250117C00145000 | 2024-04-23 9:34AM EDT | 145.00 | 1.95 | 1.45 | 1.70 | 0.00 | - | 10 | 1,308 | 20.80% |
| PAYX250117C00150000 | 2024-04-10 3:38PM EDT | 150.00 | 1.85 | 0.95 | 1.10 | 0.00 | - | 18 | 230 | 20.44% |
| PAYX250117C00155000 | 2024-04-05 1:52PM EDT | 155.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 3 | 397 | 20.48% |
| PAYX250117C00160000 | 2024-04-01 3:49PM EDT | 160.00 | 0.72 | 0.35 | 0.55 | 0.00 | - | 8 | 39 | 20.90% |
| PAYX250117C00165000 | 2024-04-01 2:31PM EDT | 165.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 1 | 71 | 29.19% |
| PAYX250117C00170000 | 2023-12-26 11:12AM EDT | 170.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 10 | 24.62% |
| PAYX250117C00175000 | 2024-02-13 4:27PM EDT | 175.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 32.06% |
| PAYX250117C00180000 | 2023-08-24 10:53AM EDT | 180.00 | 1.27 | 0.10 | 0.65 | 0.00 | - | 6 | 10 | 28.10% |
| PAYX250117C00185000 | 2023-07-14 12:04PM EDT | 185.00 | 0.60 | 0.45 | 3.30 | 0.00 | - | 4 | 6 | 43.63% |
| PAYX250117C00190000 | 2023-05-12 1:54PM EDT | 190.00 | 0.24 | 0.00 | 2.35 | 0.00 | - | 9 | 6 | 41.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117P00055000 | 2024-01-22 3:57PM EDT | 55.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 56.52% |
| PAYX250117P00060000 | 2023-04-28 9:40AM EDT | 60.00 | 1.35 | 0.15 | 2.40 | 0.00 | - | 1 | 3 | 55.79% |
| PAYX250117P00065000 | 2024-03-15 9:30AM EDT | 65.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 6 | 38 | 41.94% |
| PAYX250117P00070000 | 2024-01-17 3:15PM EDT | 70.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 40.55% |
| PAYX250117P00075000 | 2023-10-13 3:35PM EDT | 75.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | - | 1 | 41.72% |
| PAYX250117P00080000 | 2024-03-26 3:38PM EDT | 80.00 | 0.80 | 0.25 | 2.60 | 0.00 | - | 3 | 16 | 44.07% |
| PAYX250117P00085000 | 2024-04-17 12:49PM EDT | 85.00 | 0.96 | 0.80 | 0.95 | 0.00 | - | 1 | 373 | 29.22% |
| PAYX250117P00090000 | 2024-04-19 3:55PM EDT | 90.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 1 | 1,313 | 27.28% |
| PAYX250117P00095000 | 2024-04-19 1:53PM EDT | 95.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 20 | 90 | 25.66% |
| PAYX250117P00100000 | 2024-04-18 2:13PM EDT | 100.00 | 2.70 | 2.20 | 2.40 | 0.00 | - | 9 | 138 | 24.48% |
| PAYX250117P00105000 | 2024-04-25 10:23AM EDT | 105.00 | 2.95 | 3.00 | 3.30 | 0.00 | - | 8 | 566 | 23.20% |
| PAYX250117P00110000 | 2024-04-26 12:16PM EDT | 110.00 | 4.10 | 4.20 | 4.50 | -0.60 | -12.77% | 1 | 581 | 22.00% |
| PAYX250117P00115000 | 2024-04-23 12:23PM EDT | 115.00 | 5.53 | 5.80 | 6.10 | 0.00 | - | 1 | 358 | 20.95% |
| PAYX250117P00120000 | 2024-04-18 2:27PM EDT | 120.00 | 8.90 | 7.80 | 8.10 | 0.00 | - | 1 | 290 | 19.86% |
| PAYX250117P00125000 | 2024-04-10 3:32PM EDT | 125.00 | 8.60 | 10.30 | 10.70 | 0.00 | - | 16 | 392 | 19.09% |
| PAYX250117P00130000 | 2024-04-12 11:23AM EDT | 130.00 | 11.90 | 13.30 | 15.20 | 0.00 | - | 1 | 111 | 22.05% |
| PAYX250117P00135000 | 2024-04-25 9:56AM EDT | 135.00 | 15.50 | 16.80 | 17.20 | 0.00 | - | 2 | 108 | 17.07% |
| PAYX250117P00140000 | 2024-01-17 1:12PM EDT | 140.00 | 21.20 | 17.80 | 18.30 | 0.00 | - | 2 | 46 | 0.00% |
| PAYX250117P00145000 | 2023-12-27 11:12AM EDT | 145.00 | 25.90 | 23.70 | 27.10 | 0.00 | - | 4 | 4 | 22.25% |
| PAYX250117P00150000 | 2023-08-17 10:33AM EDT | 150.00 | 28.40 | 33.20 | 35.60 | 0.00 | - | - | 1 | 36.04% |
