Deutsche Märkte geschlossen

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,10+2,29 (+1,92%)
Ab 03:52PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX211217C000550002021-10-28 2:58PM EST55.0068.2666.2069.400.00-40259.96%
PAYX211217C000700002021-11-10 6:57AM EST70.0026.3052.6055.500.00--0242.33%
PAYX211217C000800002021-10-28 2:59PM EST80.0043.3041.6044.400.00-56159.42%
PAYX211217C000875002021-11-10 6:57AM EST87.5026.2236.3037.100.00-140166.36%
PAYX211217C000900002021-10-28 2:58PM EST90.0033.3032.2034.200.00-67129.10%
PAYX211217C000925002021-10-28 2:55PM EST92.5030.6629.6032.100.00-11124.32%
PAYX211217C000950002021-10-29 12:22PM EST95.0028.7127.2029.400.00-11113.87%
PAYX211217C000975002021-11-12 1:49PM EST97.5027.4023.7025.500.00-11896.83%
PAYX211217C001000002021-11-30 11:54AM EST100.0020.4021.0023.200.00-71493.65%
PAYX211217C001050002021-11-16 10:19AM EST105.0020.0016.6018.200.00-153754.35%
PAYX211217C001100002021-11-30 1:28PM EST110.0011.8011.5012.300.00-16237.16%
PAYX211217C001150002021-12-06 11:00AM EST115.007.107.207.50+0.95+15.45%171,15529.20%
PAYX211217C001200002021-12-06 2:17PM EST120.003.503.103.50+1.30+59.09%311,12026.29%
PAYX211217C001250002021-12-06 11:47AM EST125.000.800.851.05+0.20+33.33%2991924.66%
PAYX211217C001300002021-12-06 1:58PM EST130.000.200.150.30+0.02+11.11%91,64927.20%
PAYX211217C001350002021-12-03 2:47PM EST135.000.100.050.150.00-1325133.11%
PAYX211217C001400002021-11-30 11:51AM EST140.000.050.002.200.00-35168.31%
PAYX211217C001450002021-12-02 10:16AM EST145.000.050.000.350.00-3452.34%
PAYX211217C001550002021-08-25 4:23PM EST155.000.050.000.400.00-1169.82%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PAYX211217P000700002021-11-10 6:57AM EST70.000.400.000.100.00-511125.78%
PAYX211217P000750002021-08-25 4:23PM EST75.001.420.000.550.00-828141.99%
PAYX211217P000800002021-08-25 4:23PM EST80.001.110.050.750.00-33134.28%
PAYX211217P000850002021-11-10 6:57AM EST85.002.990.000.100.00-2385.16%
PAYX211217P000875002021-10-27 2:39PM EST87.500.150.000.350.00-11094.53%
PAYX211217P000900002021-11-01 8:57AM EST90.000.160.000.250.00-79583.01%
PAYX211217P000925002021-12-06 2:36PM EST92.500.050.000.70-0.45-90.00%11891.89%
PAYX211217P000950002021-10-27 2:15PM EST95.000.230.000.350.00-12874.22%
PAYX211217P000975002021-10-27 10:23AM EST97.500.250.000.400.00-11769.34%
PAYX211217P001000002021-11-26 9:30AM EST100.000.400.002.200.00-510593.55%
PAYX211217P001050002021-12-03 10:34AM EST105.000.150.000.800.00-522957.86%
PAYX211217P001100002021-12-03 1:46PM EST110.000.410.100.250.00-110138.87%
PAYX211217P001150002021-12-06 12:23PM EST115.000.450.350.50-0.80-64.00%5034531.20%
PAYX211217P001200002021-12-06 12:22PM EST120.001.601.251.55-1.26-44.06%428228.05%
PAYX211217P001250002021-12-06 11:31AM EST125.004.503.804.20-0.77-14.61%246627.78%
PAYX211217P001300002021-12-01 11:29AM EST130.009.307.609.800.00-12053.32%
PAYX211217P001350002021-11-18 3:55PM EST135.008.6012.7014.300.00-101560.89%