Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.325,60 +22,70 (+0,99%) EUR/USD
1,0692 +0,0019 (+0,18%) Bitcoin EUR
53.296,02 -2.053,38 (-3,71%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250620C00120000 | 2024-04-25 10:04AM EDT | 120.00 | 13.70 | 12.10 | 12.40 | 0.00 | - | 14 | 21 | 24.96% |
| PAYX250620C00130000 | 2024-04-24 9:51AM EDT | 130.00 | 8.30 | 7.50 | 8.80 | 0.00 | - | 1 | 15 | 25.38% |
| PAYX250620C00135000 | 2024-04-26 10:48AM EDT | 135.00 | 6.77 | 5.80 | 6.00 | 0.00 | - | 1 | 44 | 22.68% |
| PAYX250620C00140000 | 2024-04-26 10:47AM EDT | 140.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 22.24% |
| PAYX250620C00145000 | 2024-04-17 2:54PM EDT | 145.00 | 3.60 | 3.10 | 3.50 | 0.00 | - | 20 | 20 | 21.92% |
| PAYX250620C00155000 | 2024-04-17 2:54PM EDT | 155.00 | 1.95 | 1.60 | 1.85 | 0.00 | - | 10 | 10 | 21.05% |
| PAYX250620C00160000 | 2024-05-01 9:34AM EDT | 160.00 | 1.30 | 1.10 | 1.30 | -0.10 | -7.14% | 11 | 10 | 20.63% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250620P00075000 | 2024-04-22 11:50AM EDT | 75.00 | 1.08 | 0.85 | 1.05 | 0.00 | - | - | 2 | 30.49% |
| PAYX250620P00090000 | 2024-04-30 3:50PM EDT | 90.00 | 2.40 | 2.10 | 2.35 | 0.00 | - | 2 | 2 | 26.20% |
| PAYX250620P00095000 | 2024-04-24 1:52PM EDT | 95.00 | 2.75 | 2.80 | 3.10 | 0.00 | - | - | 1 | 25.10% |
| PAYX250620P00110000 | 2024-05-01 1:50PM EDT | 110.00 | 6.13 | 6.20 | 6.50 | -0.28 | -4.37% | 2 | 68 | 21.65% |
| PAYX250620P00135000 | 2024-04-29 10:31AM EDT | 135.00 | 17.80 | 17.50 | 18.80 | 0.00 | - | 1 | 6 | 16.54% |
| PAYX250620P00140000 | 2024-04-29 12:33PM EDT | 140.00 | 21.40 | 21.90 | 23.50 | 0.00 | - | 1 | 2 | 18.23% |
