Deutsche Märkte öffnen in 4 Stunden 44 Minuten

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,16+0,54 (+0,39%)
Börsenschluss: 04:00PM EDT
139,16 0,00 (0,00%)
Nachbörse: 05:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220819C000950002022-08-02 11:19AM EDT95.0031.1937.2038.500.00-100.00%
PAYX220819C001050002022-08-09 3:43PM EDT105.0025.8027.3028.600.00-400.00%
PAYX220819C001100002022-08-09 2:53PM EDT110.0021.2022.3023.500.00-53000.00%
PAYX220819C001150002022-08-10 11:19AM EDT115.0018.0017.4018.50+2.10+13.21%1340.00%
PAYX220819C001200002022-08-10 1:03PM EDT120.0012.9012.4013.60+1.70+15.18%9240.00%
PAYX220819C001250002022-08-11 10:00AM EDT125.008.727.508.60+2.15+32.72%5180.00%
PAYX220819C001300002022-08-11 2:11PM EDT130.003.703.503.90+1.64+79.61%14520.00%
PAYX220819C001350002022-08-11 12:25PM EDT135.001.000.700.80+0.53+112.77%5033070.00%
PAYX220819C001400002022-08-11 1:17PM EDT140.000.150.000.150.00-846015.43%
PAYX220819C001450002022-07-18 9:30AM EDT145.000.380.000.500.00--163.87%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220819P000600002022-08-05 10:15AM EDT60.000.030.000.050.00--290584.38%
PAYX220819P000650002022-07-18 1:07PM EDT65.000.100.000.050.00--263531.25%
PAYX220819P000900002022-08-11 1:34PM EDT90.000.100.000.10-0.10-50.00%1140342.19%
PAYX220819P000950002022-08-05 11:34AM EDT95.000.100.000.150.00-4108320.31%
PAYX220819P001000002022-08-03 1:45PM EDT100.000.050.000.150.00-7634281.25%
PAYX220819P001050002022-08-09 11:13AM EDT105.000.100.000.250.00-5107263.28%
PAYX220819P001100002022-08-11 9:54AM EDT110.000.100.000.150.00-2268208.59%
PAYX220819P001150002022-08-11 10:57AM EDT115.000.110.050.10-0.04-26.67%1329173.44%
PAYX220819P001200002022-08-10 12:57PM EDT120.000.050.000.15-0.20-80.00%2094139.84%
PAYX220819P001250002022-08-10 11:16AM EDT125.000.350.150.25-0.17-32.69%93111127.34%
PAYX220819P001300002022-08-11 1:50PM EDT130.000.600.650.95-1.20-66.67%5694132.23%
PAYX220819P001350002022-08-10 1:31PM EDT135.003.002.703.00+3.00--1162.01%