Deutsche Märkte geschlossen

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,67+1,30 (+1,19%)
Ab 2:02PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX211015C000800002021-08-23 12:40PM EDT80.0036.2030.5031.100.00--064.65%
PAYX211015C000900002021-09-16 9:30AM EDT90.0020.0020.6021.100.00-1255.71%
PAYX211015C000950002021-09-20 12:12AM EDT95.0014.3415.0016.000.00--141.26%
PAYX211015C001000002021-09-23 1:03PM EDT100.0010.9210.9012.00+1.75+19.08%22546.85%
PAYX211015C001050002021-09-23 12:01PM EDT105.006.306.406.60+1.50+31.25%16227.17%
PAYX211015C001100002021-09-23 1:03PM EDT110.002.802.702.90+0.43+18.14%6141823.08%
PAYX211015C001150002021-09-23 1:22PM EDT115.000.800.700.85+0.20+33.33%8092721.46%
PAYX211015C001200002021-09-23 1:44PM EDT120.000.170.150.20+0.07+70.00%957421.97%
PAYX211015C001250002021-09-23 11:28AM EDT125.000.100.050.10+0.05+100.00%116326.37%
PAYX211015C001300002021-09-14 11:47AM EDT130.000.070.000.250.00-3539.16%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX211015P000900002021-09-10 12:27PM EDT90.000.270.000.200.00-21947.46%
PAYX211015P000950002021-09-21 1:21PM EDT95.000.370.150.250.00-44138.77%
PAYX211015P001000002021-09-23 1:02PM EDT100.000.400.350.45-0.20-33.33%127832.69%
PAYX211015P001050002021-09-23 9:59AM EDT105.001.000.850.95-0.25-20.00%1068427.42%
PAYX211015P001100002021-09-23 11:58AM EDT110.002.302.102.30-0.45-16.36%6549223.73%
PAYX211015P001150002021-09-23 12:37PM EDT115.005.205.005.30-0.80-13.33%217522.82%
PAYX211015P001200002021-09-17 12:29PM EDT120.0011.609.409.700.00-11725.68%