Deutsche Märkte öffnen in 5 Stunden 17 Minuten
Nikkei 225
27.595,07 +127,84 (+0,47%) Dow Jones 30
35.028,65 -339,82 (-0,96%) BTC-EUR
37.025,39 -586,33 (-1,56%) CMC Crypto 200
996,66 +1,91 (+0,19%) Nasdaq Compositive
14.340,25 -166,64 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX220121C00030000 | 2021-11-10 6:57AM EST | 30.00 | 39.65 | 91.80 | 96.50 | 0.00 | - | 1 | 0 | 1,482.42% |
| PAYX220121C00037500 | 2021-11-10 6:57AM EST | 37.50 | 34.38 | 84.20 | 89.00 | 0.00 | - | - | 0 | 1,250.98% |
| PAYX220121C00040000 | 2021-12-22 9:30AM EST | 40.00 | 88.40 | 79.80 | 83.20 | 0.00 | - | 1 | 0 | 712.50% |
| PAYX220121C00042500 | 2021-11-10 6:57AM EST | 42.50 | 30.86 | 79.70 | 84.00 | 0.00 | - | 1 | 1 | 1,156.64% |
| PAYX220121C00047500 | 2021-11-10 6:57AM EST | 47.50 | 34.35 | 74.70 | 79.00 | 0.00 | - | - | 1 | 1,047.27% |
| PAYX220121C00050000 | 2022-01-19 3:54PM EST | 50.00 | 71.35 | 70.00 | 73.30 | -13.15 | -15.56% | 2 | 2 | 626.56% |
| PAYX220121C00052500 | 2021-11-10 6:57AM EST | 52.50 | 48.26 | 70.00 | 74.00 | 0.00 | - | 4 | 0 | 963.67% |
| PAYX220121C00055000 | 2021-11-10 6:57AM EST | 55.00 | 45.40 | 67.20 | 71.50 | 0.00 | - | 2 | 0 | 905.18% |
| PAYX220121C00057500 | 2021-11-10 6:57AM EST | 57.50 | 44.00 | 64.90 | 69.00 | 0.00 | - | 50 | 0 | 870.90% |
| PAYX220121C00060000 | 2021-11-10 6:57AM EST | 60.00 | 40.77 | 62.30 | 66.50 | 0.00 | - | 6 | 0 | 825.59% |
| PAYX220121C00062500 | 2021-11-10 6:57AM EST | 62.50 | 42.00 | 59.70 | 64.20 | 0.00 | - | 1 | 0 | 790.23% |
| PAYX220121C00065000 | 2021-10-28 1:53PM EST | 65.00 | 57.20 | 55.80 | 59.40 | 0.00 | - | 25 | 10 | 591.80% |
| PAYX220121C00067500 | 2021-11-10 6:57AM EST | 67.50 | 33.26 | 54.70 | 59.30 | 0.00 | - | 2 | 1 | 719.53% |
| PAYX220121C00070000 | 2021-11-10 6:57AM EST | 70.00 | 26.80 | 52.00 | 56.60 | 0.00 | - | 2 | 1 | 670.31% |
| PAYX220121C00072500 | 2021-10-28 2:58PM EST | 72.50 | 50.80 | 48.30 | 52.10 | 0.00 | - | 35 | 10 | 513.67% |
| PAYX220121C00075000 | 2021-11-10 6:57AM EST | 75.00 | 38.80 | 47.10 | 51.60 | 0.00 | - | 48 | 1 | 607.52% |
| PAYX220121C00077500 | 2021-11-10 6:57AM EST | 77.50 | 36.30 | 44.70 | 48.80 | 0.00 | - | 100 | 0 | 569.63% |
| PAYX220121C00080000 | 2021-12-23 10:28AM EST | 80.00 | 56.50 | 39.70 | 43.20 | 0.00 | - | 11 | 24 | 282.81% |
| PAYX220121C00082500 | 2021-11-10 6:57AM EST | 82.50 | 25.95 | 39.90 | 43.80 | 0.00 | - | 7 | 0 | 515.14% |
| PAYX220121C00085000 | 2021-10-28 2:49PM EST | 85.00 | 37.20 | 37.00 | 39.60 | 0.00 | - | 980 | 5 | 423.73% |
| PAYX220121C00087500 | 2022-01-19 11:12AM EST | 87.50 | 36.00 | 32.00 | 35.80 | -13.47 | -27.23% | 3 | 5 | 217.19% |
| PAYX220121C00090000 | 2021-12-27 10:54AM EST | 90.00 | 45.00 | 30.20 | 33.30 | 0.00 | - | 1 | 8 | 255.08% |
| PAYX220121C00092500 | 2021-12-14 2:51PM EST | 92.50 | 29.77 | 30.60 | 35.00 | 0.00 | - | 1 | 20 | 446.39% |
| PAYX220121C00095000 | 2022-01-13 11:44AM EST | 95.00 | 33.66 | 26.10 | 26.80 | 0.00 | - | 1 | 152 | 178.52% |
| PAYX220121C00097500 | 2021-12-28 9:39AM EST | 97.50 | 38.84 | 22.80 | 25.70 | 0.00 | - | 1 | 22 | 198.05% |
| PAYX220121C00100000 | 2022-01-18 11:45AM EST | 100.00 | 23.10 | 21.00 | 22.00 | 0.00 | - | 7 | 357 | 153.52% |
| PAYX220121C00105000 | 2022-01-19 2:46PM EST | 105.00 | 17.38 | 16.10 | 17.00 | -0.72 | -3.98% | 28 | 405 | 126.17% |
| PAYX220121C00110000 | 2022-01-12 1:52PM EST | 110.00 | 17.80 | 11.00 | 11.90 | 0.00 | - | 2 | 408 | 83.98% |
| PAYX220121C00115000 | 2022-01-18 3:54PM EST | 115.00 | 8.10 | 6.30 | 6.70 | 0.00 | - | 11 | 616 | 55.86% |
| PAYX220121C00120000 | 2022-01-19 3:19PM EST | 120.00 | 2.50 | 1.75 | 2.10 | -1.12 | -30.94% | 23 | 1,566 | 38.53% |
| PAYX220121C00125000 | 2022-01-19 12:50PM EST | 125.00 | 0.65 | 0.05 | 0.20 | +0.15 | +30.00% | 22 | 1,126 | 35.55% |
| PAYX220121C00130000 | 2022-01-19 2:48PM EST | 130.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 83 | 689 | 52.93% |
| PAYX220121C00135000 | 2022-01-18 10:42AM EST | 135.00 | 0.43 | 0.00 | 0.05 | +0.38 | +760.00% | 40 | 1,530 | 64.06% |
| PAYX220121C00140000 | 2022-01-18 1:56PM EST | 140.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 1,059 | 82.81% |
| PAYX220121C00145000 | 2022-01-18 11:54AM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 502 | 99.61% |
| PAYX220121C00150000 | 2022-01-07 9:30AM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 189 | 133.59% |
| PAYX220121C00155000 | 2022-01-03 11:59AM EST | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 131.25% |
| PAYX220121C00160000 | 2022-01-11 1:48PM EST | 160.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 184.77% |
| PAYX220121C00170000 | 2021-12-21 3:57PM EST | 170.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | - | 2 | 246.09% |
| PAYX220121C00175000 | 2021-12-22 10:20AM EST | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 187.50% |
| PAYX220121C00180000 | 2021-12-20 2:08PM EST | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 247.66% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX220121P00027500 | 2021-11-10 6:57AM EST | 27.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 953.91% |
| PAYX220121P00030000 | 2021-11-10 6:57AM EST | 30.00 | 0.90 | 0.15 | 0.40 | 0.00 | - | 2 | 0 | 912.50% |
| PAYX220121P00032500 | 2021-11-10 6:57AM EST | 32.50 | 0.40 | 0.20 | 0.25 | 0.00 | - | - | 4 | 836.72% |
| PAYX220121P00035000 | 2021-11-10 6:57AM EST | 35.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 856.25% |
| PAYX220121P00037500 | 2021-11-10 6:57AM EST | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 67 | 71 | 811.33% |
| PAYX220121P00040000 | 2021-11-10 6:57AM EST | 40.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 59 | 63 | 732.03% |
| PAYX220121P00042500 | 2021-11-10 6:57AM EST | 42.50 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 694.53% |
| PAYX220121P00045000 | 2021-11-10 6:57AM EST | 45.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 650.00% |
| PAYX220121P00047500 | 2021-11-10 6:57AM EST | 47.50 | 0.50 | 0.15 | 0.55 | 0.00 | - | 58 | 90 | 650.78% |
| PAYX220121P00050000 | 2021-11-10 6:57AM EST | 50.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 150 | 602.34% |
| PAYX220121P00052500 | 2021-11-10 6:57AM EST | 52.50 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 72 | 503.13% |
| PAYX220121P00055000 | 2021-11-10 6:57AM EST | 55.00 | 0.60 | 0.10 | 0.35 | 0.00 | - | 2 | 151 | 519.53% |
| PAYX220121P00057500 | 2021-11-10 6:57AM EST | 57.50 | 0.70 | 0.15 | 1.00 | 0.00 | - | 2 | 55 | 577.73% |
| PAYX220121P00060000 | 2021-11-10 6:57AM EST | 60.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 5 | 40 | 624.22% |
| PAYX220121P00062500 | 2021-11-10 6:57AM EST | 62.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 450.00% |
| PAYX220121P00065000 | 2021-12-21 2:46PM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 274 | 359.38% |
| PAYX220121P00067500 | 2021-11-10 6:57AM EST | 67.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 407 | 431.64% |
| PAYX220121P00070000 | 2021-11-10 9:53AM EST | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 499 | 505.86% |
| PAYX220121P00072500 | 2021-11-10 6:57AM EST | 72.50 | 0.25 | 0.00 | 1.90 | 0.00 | - | 2 | 240 | 465.23% |
| PAYX220121P00075000 | 2021-12-30 12:04PM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 278 | 283.59% |
| PAYX220121P00077500 | 2021-11-10 6:57AM EST | 77.50 | 1.50 | 0.45 | 0.85 | 0.00 | - | 2 | 211 | 381.05% |
| PAYX220121P00080000 | 2021-12-23 12:32PM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 219 | 249.22% |
| PAYX220121P00082500 | 2021-12-21 3:56PM EST | 82.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 210 | 232.81% |
| PAYX220121P00085000 | 2021-12-22 1:36PM EST | 85.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 259 | 216.41% |
| PAYX220121P00087500 | 2021-12-21 9:32AM EST | 87.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 189.84% |
| PAYX220121P00090000 | 2021-12-22 10:03AM EST | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 168 | 185.16% |
| PAYX220121P00092500 | 2021-11-26 12:02PM EST | 92.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 146 | 217.58% |
| PAYX220121P00095000 | 2021-12-22 9:36AM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 245 | 155.47% |
| PAYX220121P00097500 | 2022-01-19 11:32AM EST | 97.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 199 | 141.02% |
| PAYX220121P00100000 | 2022-01-19 11:50AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 582 | 109.38% |
| PAYX220121P00105000 | 2022-01-19 9:38AM EST | 105.00 | 0.07 | 0.00 | 0.05 | -0.02 | -22.22% | 1 | 252 | 84.38% |
| PAYX220121P00110000 | 2022-01-19 9:38AM EST | 110.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 1 | 287 | 74.61% |
| PAYX220121P00115000 | 2022-01-19 3:58PM EST | 115.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 913 | 3,131 | 50.20% |
| PAYX220121P00120000 | 2022-01-19 2:05PM EST | 120.00 | 0.33 | 0.45 | 0.75 | -0.17 | -34.00% | 8 | 517 | 36.13% |
| PAYX220121P00125000 | 2022-01-19 3:58PM EST | 125.00 | 3.78 | 3.70 | 4.20 | +1.83 | +93.85% | 903 | 2,755 | 47.66% |
| PAYX220121P00130000 | 2022-01-19 3:42PM EST | 130.00 | 8.50 | 8.60 | 8.90 | +1.85 | +27.82% | 16 | 678 | 62.50% |
| PAYX220121P00135000 | 2022-01-19 3:19PM EST | 135.00 | 13.00 | 13.50 | 14.00 | +1.36 | +11.68% | 2 | 432 | 62.50% |
| PAYX220121P00140000 | 2022-01-10 12:36PM EST | 140.00 | 14.41 | 16.90 | 19.40 | 0.00 | - | 18 | 61 | 150.20% |
| PAYX220121P00145000 | 2022-01-03 12:28PM EST | 145.00 | 11.56 | 22.30 | 24.30 | 0.00 | - | 1 | 7 | 168.95% |
| PAYX220121P00150000 | 2022-01-13 12:19PM EST | 150.00 | 22.50 | 26.70 | 30.00 | 0.00 | - | 3 | 0 | 235.84% |
© 2022 Yahoo. Alle Rechte vorbehalten.
