Deutsche Märkte öffnen in 5 Stunden 17 Minuten

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
121,27-1,76 (-1,43%)
Börsenschluss: 04:00PM EST
121,30 +0,03 (+0,02%)
Nachbörse: 07:22PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220121C000300002021-11-10 6:57AM EST30.0039.6591.8096.500.00-101,482.42%
PAYX220121C000375002021-11-10 6:57AM EST37.5034.3884.2089.000.00--01,250.98%
PAYX220121C000400002021-12-22 9:30AM EST40.0088.4079.8083.200.00-10712.50%
PAYX220121C000425002021-11-10 6:57AM EST42.5030.8679.7084.000.00-111,156.64%
PAYX220121C000475002021-11-10 6:57AM EST47.5034.3574.7079.000.00--11,047.27%
PAYX220121C000500002022-01-19 3:54PM EST50.0071.3570.0073.30-13.15-15.56%22626.56%
PAYX220121C000525002021-11-10 6:57AM EST52.5048.2670.0074.000.00-40963.67%
PAYX220121C000550002021-11-10 6:57AM EST55.0045.4067.2071.500.00-20905.18%
PAYX220121C000575002021-11-10 6:57AM EST57.5044.0064.9069.000.00-500870.90%
PAYX220121C000600002021-11-10 6:57AM EST60.0040.7762.3066.500.00-60825.59%
PAYX220121C000625002021-11-10 6:57AM EST62.5042.0059.7064.200.00-10790.23%
PAYX220121C000650002021-10-28 1:53PM EST65.0057.2055.8059.400.00-2510591.80%
PAYX220121C000675002021-11-10 6:57AM EST67.5033.2654.7059.300.00-21719.53%
PAYX220121C000700002021-11-10 6:57AM EST70.0026.8052.0056.600.00-21670.31%
PAYX220121C000725002021-10-28 2:58PM EST72.5050.8048.3052.100.00-3510513.67%
PAYX220121C000750002021-11-10 6:57AM EST75.0038.8047.1051.600.00-481607.52%
PAYX220121C000775002021-11-10 6:57AM EST77.5036.3044.7048.800.00-1000569.63%
PAYX220121C000800002021-12-23 10:28AM EST80.0056.5039.7043.200.00-1124282.81%
PAYX220121C000825002021-11-10 6:57AM EST82.5025.9539.9043.800.00-70515.14%
PAYX220121C000850002021-10-28 2:49PM EST85.0037.2037.0039.600.00-9805423.73%
PAYX220121C000875002022-01-19 11:12AM EST87.5036.0032.0035.80-13.47-27.23%35217.19%
PAYX220121C000900002021-12-27 10:54AM EST90.0045.0030.2033.300.00-18255.08%
PAYX220121C000925002021-12-14 2:51PM EST92.5029.7730.6035.000.00-120446.39%
PAYX220121C000950002022-01-13 11:44AM EST95.0033.6626.1026.800.00-1152178.52%
PAYX220121C000975002021-12-28 9:39AM EST97.5038.8422.8025.700.00-122198.05%
PAYX220121C001000002022-01-18 11:45AM EST100.0023.1021.0022.000.00-7357153.52%
PAYX220121C001050002022-01-19 2:46PM EST105.0017.3816.1017.00-0.72-3.98%28405126.17%
PAYX220121C001100002022-01-12 1:52PM EST110.0017.8011.0011.900.00-240883.98%
PAYX220121C001150002022-01-18 3:54PM EST115.008.106.306.700.00-1161655.86%
PAYX220121C001200002022-01-19 3:19PM EST120.002.501.752.10-1.12-30.94%231,56638.53%
PAYX220121C001250002022-01-19 12:50PM EST125.000.650.050.20+0.15+30.00%221,12635.55%
PAYX220121C001300002022-01-19 2:48PM EST130.000.070.050.10-0.08-53.33%8368952.93%
PAYX220121C001350002022-01-18 10:42AM EST135.000.430.000.05+0.38+760.00%401,53064.06%
PAYX220121C001400002022-01-18 1:56PM EST140.000.030.000.05+0.02+200.00%31,05982.81%
PAYX220121C001450002022-01-18 11:54AM EST145.000.050.000.050.00-550299.61%
PAYX220121C001500002022-01-07 9:30AM EST150.000.050.000.150.00-1189133.59%
PAYX220121C001550002022-01-03 11:59AM EST155.000.030.000.050.00-121131.25%
PAYX220121C001600002022-01-11 1:48PM EST160.000.350.000.300.00-11184.77%
PAYX220121C001700002021-12-21 3:57PM EST170.000.070.000.650.00--2246.09%
PAYX220121C001750002021-12-22 10:20AM EST175.000.050.000.050.00--27187.50%
PAYX220121C001800002021-12-20 2:08PM EST180.000.050.000.300.00--1247.66%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX220121P000275002021-11-10 6:57AM EST27.500.450.000.500.00-11953.91%
PAYX220121P000300002021-11-10 6:57AM EST30.000.900.150.400.00-20912.50%
PAYX220121P000325002021-11-10 6:57AM EST32.500.400.200.250.00--4836.72%
PAYX220121P000350002021-11-10 6:57AM EST35.000.400.250.500.00-25856.25%
PAYX220121P000375002021-11-10 6:57AM EST37.500.400.000.750.00-6771811.33%
PAYX220121P000400002021-11-10 6:57AM EST40.000.400.050.500.00-5963732.03%
PAYX220121P000425002021-11-10 6:57AM EST42.500.400.000.550.00-27694.53%
PAYX220121P000450002021-11-10 6:57AM EST45.000.270.000.500.00-144650.00%
PAYX220121P000475002021-11-10 6:57AM EST47.500.500.150.550.00-5890650.78%
PAYX220121P000500002021-11-10 6:57AM EST50.000.120.000.600.00-1150602.34%
PAYX220121P000525002021-11-10 6:57AM EST52.500.550.000.250.00-272503.13%
PAYX220121P000550002021-11-10 6:57AM EST55.000.600.100.350.00-2151519.53%
PAYX220121P000575002021-11-10 6:57AM EST57.500.700.151.000.00-255577.73%
PAYX220121P000600002021-11-10 6:57AM EST60.001.000.002.150.00-540624.22%
PAYX220121P000625002021-11-10 6:57AM EST62.500.150.000.500.00-159450.00%
PAYX220121P000650002021-12-21 2:46PM EST65.000.050.000.150.00-1274359.38%
PAYX220121P000675002021-11-10 6:57AM EST67.500.280.000.750.00-2407431.64%
PAYX220121P000700002021-11-10 9:53AM EST70.000.050.002.150.00-1499505.86%
PAYX220121P000725002021-11-10 6:57AM EST72.500.250.001.900.00-2240465.23%
PAYX220121P000750002021-12-30 12:04PM EST75.000.100.000.150.00-2278283.59%
PAYX220121P000775002021-11-10 6:57AM EST77.501.500.450.850.00-2211381.05%
PAYX220121P000800002021-12-23 12:32PM EST80.000.050.000.150.00-10219249.22%
PAYX220121P000825002021-12-21 3:56PM EST82.500.100.000.150.00-20210232.81%
PAYX220121P000850002021-12-22 1:36PM EST85.000.010.000.150.00-4259216.41%
PAYX220121P000875002021-12-21 9:32AM EST87.500.200.000.100.00-1240189.84%
PAYX220121P000900002021-12-22 10:03AM EST90.000.050.000.150.00-22168185.16%
PAYX220121P000925002021-11-26 12:02PM EST92.500.250.000.650.00-3146217.58%
PAYX220121P000950002021-12-22 9:36AM EST95.000.050.000.150.00-1245155.47%
PAYX220121P000975002022-01-19 11:32AM EST97.500.050.000.150.00-3199141.02%
PAYX220121P001000002022-01-19 11:50AM EST100.000.050.000.050.00-4582109.38%
PAYX220121P001050002022-01-19 9:38AM EST105.000.070.000.05-0.02-22.22%125284.38%
PAYX220121P001100002022-01-19 9:38AM EST110.000.090.000.20+0.04+80.00%128774.61%
PAYX220121P001150002022-01-19 3:58PM EST115.000.200.050.250.00-9133,13150.20%
PAYX220121P001200002022-01-19 2:05PM EST120.000.330.450.75-0.17-34.00%851736.13%
PAYX220121P001250002022-01-19 3:58PM EST125.003.783.704.20+1.83+93.85%9032,75547.66%
PAYX220121P001300002022-01-19 3:42PM EST130.008.508.608.90+1.85+27.82%1667862.50%
PAYX220121P001350002022-01-19 3:19PM EST135.0013.0013.5014.00+1.36+11.68%243262.50%
PAYX220121P001400002022-01-10 12:36PM EST140.0014.4116.9019.400.00-1861150.20%
PAYX220121P001450002022-01-03 12:28PM EST145.0011.5622.3024.300.00-17168.95%
PAYX220121P001500002022-01-13 12:19PM EST150.0022.5026.7030.000.00-30235.84%