Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
37.961,80 0,00 (0,00%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.337,18 -2.414,14 (-4,04%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240419C00095000 | 2024-04-01 3:28PM EDT | 95.00 | 27.07 | 21.80 | 26.50 | 0.00 | - | - | 1 | 114.06% |
| PAYX240419C00100000 | 2024-04-02 2:19PM EDT | 100.00 | 20.30 | 17.20 | 21.50 | 0.00 | - | 2 | 6 | 139.84% |
| PAYX240419C00105000 | 2024-04-02 9:34AM EDT | 105.00 | 11.46 | 12.40 | 16.50 | 0.00 | - | 1 | 28 | 116.80% |
| PAYX240419C00110000 | 2024-04-09 12:44PM EDT | 110.00 | 16.20 | 7.30 | 11.00 | 0.00 | - | 2 | 12 | 153.91% |
| PAYX240419C00115000 | 2024-04-17 3:11PM EDT | 115.00 | 4.30 | 2.30 | 6.40 | -2.63 | -37.95% | 12 | 40 | 115.53% |
| PAYX240419C00120000 | 2024-04-17 3:44PM EDT | 120.00 | 0.60 | 0.15 | 1.15 | -1.69 | -73.80% | 100 | 1,119 | 43.65% |
| PAYX240419C00125000 | 2024-04-17 3:36PM EDT | 125.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 386 | 5,119 | 36.52% |
| PAYX240419C00130000 | 2024-04-17 11:38AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 3,301 | 53.91% |
| PAYX240419C00135000 | 2024-04-16 10:08AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 2,896 | 73.44% |
| PAYX240419C00140000 | 2024-04-15 10:19AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 531 | 91.41% |
| PAYX240419C00145000 | 2024-04-01 3:59PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 465 | 462 | 108.59% |
| PAYX240419C00150000 | 2024-04-09 11:59AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 105 | 125.00% |
| PAYX240419C00155000 | 2024-03-26 2:35PM EDT | 155.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 140.63% |
| PAYX240419C00165000 | 2024-03-01 12:22PM EDT | 165.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 229.30% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240419P00080000 | 2024-04-02 10:13AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 18 | 209.38% |
| PAYX240419P00085000 | 2024-03-26 2:34PM EDT | 85.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 262.50% |
| PAYX240419P00090000 | 2024-04-03 10:12AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 153.13% |
| PAYX240419P00095000 | 2024-04-02 10:59AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 126.56% |
| PAYX240419P00100000 | 2024-04-09 10:41AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 100.00% |
| PAYX240419P00105000 | 2024-04-17 1:12PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 17 | 295 | 75.00% |
| PAYX240419P00110000 | 2024-04-15 12:03PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 760 | 50.39% |
| PAYX240419P00115000 | 2024-04-17 3:48PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 1,108 | 33.40% |
| PAYX240419P00120000 | 2024-04-17 3:58PM EDT | 120.00 | 1.17 | 1.15 | 1.30 | +0.72 | +160.00% | 238 | 2,459 | 22.56% |
| PAYX240419P00125000 | 2024-04-17 3:10PM EDT | 125.00 | 5.85 | 3.70 | 7.90 | +2.45 | +72.06% | 18 | 246 | 120.95% |
| PAYX240419P00130000 | 2024-04-17 2:44PM EDT | 130.00 | 10.17 | 8.90 | 12.90 | +6.50 | +177.11% | 1 | 4 | 57.81% |
| PAYX240419P00135000 | 2024-04-02 10:05AM EDT | 135.00 | 14.88 | 13.50 | 17.90 | 0.00 | - | - | 0 | 198.34% |
| PAYX240419P00145000 | 2024-03-27 3:25PM EDT | 145.00 | 24.07 | 23.80 | 27.40 | 0.00 | - | 20 | 10 | 238.09% |
| PAYX240419P00150000 | 2024-03-27 3:25PM EDT | 150.00 | 29.05 | 29.50 | 32.40 | 0.00 | - | 20 | 0 | 146.88% |
