Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.189,32 +286,03 (+0,75%) Gold
2.317,10 +6,10 (+0,26%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.361,59 +1.267,45 (+2,34%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Strike:110.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00110000 | 2024-04-30 10:05AM EDT | 2024-05-17 | 9.40 | 8.10 | 8.50 | 0.00 | - | 3 | 5 | 6.25% |
| PAYX240621C00110000 | 2024-05-01 9:34AM EDT | 2024-06-21 | 10.80 | 9.00 | 9.20 | 0.00 | - | 1 | 30 | 19.83% |
| PAYX240920C00110000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 14.90 | 11.40 | 11.70 | 0.00 | - | 1 | 62 | 23.22% |
| PAYX250117C00110000 | 2024-04-17 3:02PM EDT | 2025-01-17 | 13.90 | 14.20 | 14.50 | -1.80 | -11.46% | 8 | 102 | 25.11% |
| PAYX260116C00110000 | 2024-04-01 11:46AM EDT | 2026-01-16 | 22.75 | 21.20 | 22.30 | 0.00 | - | 10 | 12 | 29.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00110000 | 2024-05-02 10:40AM EDT | 2024-05-17 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 10 | 566 | 26.12% |
| PAYX240621P00110000 | 2024-05-02 11:10AM EDT | 2024-06-21 | 1.02 | 0.85 | 1.00 | +0.42 | +70.00% | 26 | 227 | 22.58% |
| PAYX240920P00110000 | 2024-04-26 1:38PM EDT | 2024-09-20 | 2.30 | 2.75 | 2.90 | 0.00 | - | 36 | 146 | 22.02% |
| PAYX241220P00110000 | 2024-04-30 9:56AM EDT | 2024-12-20 | 4.10 | 4.30 | 4.60 | 0.00 | - | 1 | 2 | 22.44% |
| PAYX250117P00110000 | 2024-04-26 12:16PM EDT | 2025-01-17 | 4.10 | 4.70 | 4.90 | 0.00 | - | 1 | 581 | 22.05% |
| PAYX250620P00110000 | 2024-05-01 1:50PM EDT | 2025-06-20 | 6.13 | 6.60 | 7.10 | 0.00 | - | 2 | 69 | 22.35% |
| PAYX260116P00110000 | 2024-04-11 3:43PM EDT | 2026-01-16 | 7.40 | 8.90 | 9.40 | 0.00 | - | 2 | 14 | 22.26% |
