Deutsche Märkte öffnen in 4 Stunden 44 Minuten
Nikkei 225
28.979,89 +37,75 (+0,13%) Dow Jones 30
33.999,04 +18,72 (+0,06%) BTC-EUR
22.599,08 -854,79 (-3,64%) CMC Crypto 200
541,66 -16,07 (-2,88%) Nasdaq Compositive
12.965,34 +27,22 (+0,21%) S&P 500
4.283,74 +9,70 (+0,23%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX220819C00095000 | 2022-08-02 11:19AM EDT | 95.00 | 31.19 | 37.20 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX220819C00105000 | 2022-08-09 3:43PM EDT | 105.00 | 25.80 | 27.30 | 28.60 | 0.00 | - | 4 | 0 | 0.00% |
| PAYX220819C00110000 | 2022-08-09 2:53PM EDT | 110.00 | 21.20 | 22.30 | 23.50 | 0.00 | - | 530 | 0 | 0.00% |
| PAYX220819C00115000 | 2022-08-10 11:19AM EDT | 115.00 | 18.00 | 17.40 | 18.50 | +2.10 | +13.21% | 1 | 34 | 0.00% |
| PAYX220819C00120000 | 2022-08-10 1:03PM EDT | 120.00 | 12.90 | 12.40 | 13.60 | +1.70 | +15.18% | 9 | 24 | 0.00% |
| PAYX220819C00125000 | 2022-08-11 10:00AM EDT | 125.00 | 8.72 | 7.50 | 8.60 | +2.15 | +32.72% | 5 | 18 | 0.00% |
| PAYX220819C00130000 | 2022-08-11 2:11PM EDT | 130.00 | 3.70 | 3.50 | 3.90 | +1.64 | +79.61% | 1 | 452 | 0.00% |
| PAYX220819C00135000 | 2022-08-11 12:25PM EDT | 135.00 | 1.00 | 0.70 | 0.80 | +0.53 | +112.77% | 503 | 307 | 0.00% |
| PAYX220819C00140000 | 2022-08-11 1:17PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 460 | 15.43% |
| PAYX220819C00145000 | 2022-07-18 9:30AM EDT | 145.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 63.87% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX220819P00060000 | 2022-08-05 10:15AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 290 | 584.38% |
| PAYX220819P00065000 | 2022-07-18 1:07PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 263 | 531.25% |
| PAYX220819P00090000 | 2022-08-11 1:34PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 140 | 342.19% |
| PAYX220819P00095000 | 2022-08-05 11:34AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 108 | 320.31% |
| PAYX220819P00100000 | 2022-08-03 1:45PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 634 | 281.25% |
| PAYX220819P00105000 | 2022-08-09 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 107 | 263.28% |
| PAYX220819P00110000 | 2022-08-11 9:54AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 268 | 208.59% |
| PAYX220819P00115000 | 2022-08-11 10:57AM EDT | 115.00 | 0.11 | 0.05 | 0.10 | -0.04 | -26.67% | 1 | 329 | 173.44% |
| PAYX220819P00120000 | 2022-08-10 12:57PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 20 | 94 | 139.84% |
| PAYX220819P00125000 | 2022-08-10 11:16AM EDT | 125.00 | 0.35 | 0.15 | 0.25 | -0.17 | -32.69% | 93 | 111 | 127.34% |
| PAYX220819P00130000 | 2022-08-11 1:50PM EDT | 130.00 | 0.60 | 0.65 | 0.95 | -1.20 | -66.67% | 56 | 94 | 132.23% |
| PAYX220819P00135000 | 2022-08-10 1:31PM EDT | 135.00 | 3.00 | 2.70 | 3.00 | +3.00 | - | - | 1 | 162.01% |
© 2022 Yahoo. Alle Rechte vorbehalten.
