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
58.749,28 -827,49 (-1,39%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.75 | 48.10 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX260116C00075000 | 2024-03-28 11:46AM EDT | 75.00 | 49.35 | 45.10 | 49.40 | 0.00 | - | 1 | 2 | 38.31% |
| PAYX260116C00085000 | 2024-04-26 9:59AM EDT | 85.00 | 40.65 | 36.50 | 39.40 | +4.01 | +10.94% | 4 | 1 | 30.78% |
| PAYX260116C00100000 | 2024-04-02 3:31PM EDT | 100.00 | 27.50 | 27.30 | 28.10 | 0.00 | - | 8 | 11 | 28.31% |
| PAYX260116C00105000 | 2024-04-19 12:18PM EDT | 105.00 | 24.40 | 24.10 | 24.80 | 0.00 | - | 10 | 10 | 27.70% |
| PAYX260116C00110000 | 2024-04-01 11:46AM EDT | 110.00 | 22.75 | 21.00 | 21.70 | 0.00 | - | 10 | 12 | 27.07% |
| PAYX260116C00115000 | 2024-02-20 4:04PM EDT | 115.00 | 21.80 | 19.70 | 22.30 | 0.00 | - | 1 | 3 | 32.25% |
| PAYX260116C00120000 | 2024-03-18 11:54AM EDT | 120.00 | 16.75 | 15.40 | 16.00 | 0.00 | - | 1 | 4 | 25.57% |
| PAYX260116C00125000 | 2024-04-11 3:14PM EDT | 125.00 | 16.20 | 13.20 | 13.80 | 0.00 | - | 1 | 8 | 25.33% |
| PAYX260116C00130000 | 2024-04-17 3:11PM EDT | 130.00 | 11.23 | 11.10 | 11.60 | 0.00 | - | 1 | 9 | 24.72% |
| PAYX260116C00135000 | 2024-04-17 9:32AM EDT | 135.00 | 10.00 | 9.10 | 9.70 | 0.00 | - | 1 | 7 | 24.23% |
| PAYX260116C00140000 | 2024-04-26 10:48AM EDT | 140.00 | 8.57 | 7.50 | 8.00 | -1.43 | -14.30% | 1 | 18 | 23.72% |
| PAYX260116C00145000 | 2024-04-26 10:47AM EDT | 145.00 | 7.05 | 6.00 | 6.50 | -0.15 | -2.08% | 1 | 2 | 23.18% |
| PAYX260116C00150000 | 2024-04-09 12:06PM EDT | 150.00 | 6.75 | 4.80 | 5.30 | 0.00 | - | 2 | 15 | 22.84% |
| PAYX260116C00155000 | 2024-04-09 12:06PM EDT | 155.00 | 5.55 | 3.90 | 4.30 | 0.00 | - | 2 | 60 | 22.55% |
| PAYX260116C00160000 | 2024-03-20 2:49PM EDT | 160.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | - | 10 | 22.58% |
| PAYX260116C00165000 | 2024-03-05 3:32PM EDT | 165.00 | 2.50 | 2.35 | 2.80 | 0.00 | - | 10 | 10 | 22.10% |
| PAYX260116C00170000 | 2024-04-16 1:05PM EDT | 170.00 | 2.30 | 1.80 | 2.20 | 0.00 | - | 1 | 42 | 21.79% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116P00060000 | 2023-11-01 3:16PM EDT | 60.00 | 1.80 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 42.87% |
| PAYX260116P00065000 | 2024-02-06 3:01PM EDT | 65.00 | 1.21 | 0.50 | 2.60 | 0.00 | - | 1 | 4 | 39.45% |
| PAYX260116P00070000 | 2024-02-05 3:01PM EDT | 70.00 | 1.70 | 1.50 | 3.40 | 0.00 | - | 1 | 0 | 38.75% |
| PAYX260116P00075000 | 2024-01-05 11:57AM EDT | 75.00 | 2.25 | 1.90 | 2.20 | 0.00 | - | 43 | 51 | 30.40% |
| PAYX260116P00085000 | 2023-12-20 12:42PM EDT | 85.00 | 2.70 | 3.10 | 3.50 | 0.00 | - | 5 | 6 | 28.16% |
| PAYX260116P00090000 | 2024-01-19 12:16PM EDT | 90.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 25.40% |
| PAYX260116P00095000 | 2024-04-11 2:17PM EDT | 95.00 | 4.00 | 4.50 | 4.90 | 0.00 | - | 2 | 14 | 25.05% |
| PAYX260116P00100000 | 2024-04-22 3:15PM EDT | 100.00 | 5.50 | 5.50 | 6.10 | 0.00 | - | 20 | 30 | 24.22% |
| PAYX260116P00105000 | 2024-04-11 2:44PM EDT | 105.00 | 6.00 | 6.80 | 7.30 | 0.00 | - | 2 | 16 | 23.00% |
| PAYX260116P00110000 | 2024-04-11 3:43PM EDT | 110.00 | 7.40 | 8.40 | 8.90 | 0.00 | - | 2 | 14 | 22.17% |
| PAYX260116P00115000 | 2024-04-11 2:17PM EDT | 115.00 | 8.90 | 10.10 | 10.70 | 0.00 | - | 1 | 6 | 21.26% |
| PAYX260116P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 10.70 | 12.20 | 12.80 | 0.00 | - | 1 | 25 | 20.41% |
| PAYX260116P00130000 | 2024-01-30 11:29AM EDT | 130.00 | 17.20 | 14.60 | 15.80 | 0.00 | - | 3 | 6 | 15.32% |
| PAYX260116P00155000 | 2024-04-12 10:47AM EDT | 155.00 | 32.90 | 34.30 | 37.50 | 0.00 | - | 11 | 11 | 18.54% |
