Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.714,23 -39,08 (-0,10%) Bitcoin EUR
59.049,75 +1.176,79 (+2,03%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.596,50 -86,87 (-0,55%) S&P 500
5.004,98 -17,23 (-0,34%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:120.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240419C00120000 | 2024-04-18 10:05AM EDT | 2024-04-19 | 0.30 | 0.05 | 0.15 | -0.30 | -50.00% | 11 | 1,040 | 21.78% |
| PAYX240517C00120000 | 2024-04-18 1:41PM EDT | 2024-05-17 | 2.00 | 1.80 | 1.95 | -0.48 | -19.35% | 32 | 684 | 20.80% |
| PAYX240621C00120000 | 2024-04-18 11:03AM EDT | 2024-06-21 | 3.50 | 2.95 | 3.10 | -0.10 | -2.78% | 1 | 238 | 20.03% |
| PAYX240920C00120000 | 2024-04-18 1:17PM EDT | 2024-09-20 | 6.10 | 5.80 | 6.00 | -0.50 | -7.58% | 26 | 127 | 22.39% |
| PAYX250117C00120000 | 2024-04-15 12:47PM EDT | 2025-01-17 | 12.50 | 8.90 | 9.20 | 0.00 | - | 1 | 290 | 24.69% |
| PAYX250620C00120000 | 2024-04-09 11:07AM EDT | 2025-06-20 | 15.70 | 11.60 | 11.90 | 0.00 | - | 2 | 6 | 25.06% |
| PAYX260116C00120000 | 2024-03-18 11:54AM EDT | 2026-01-16 | 16.75 | 15.40 | 16.00 | 0.00 | - | 1 | 4 | 27.15% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240419P00120000 | 2024-04-18 2:02PM EDT | 2024-04-19 | 1.50 | 1.60 | 1.80 | +0.33 | +28.21% | 60 | 2,376 | 0.00% |
| PAYX240517P00120000 | 2024-04-18 2:04PM EDT | 2024-05-17 | 3.80 | 3.70 | 3.90 | +0.60 | +18.75% | 31 | 474 | 20.57% |
| PAYX240621P00120000 | 2024-04-18 1:56PM EDT | 2024-06-21 | 4.30 | 4.40 | 4.60 | +0.20 | +4.88% | 24 | 499 | 17.59% |
| PAYX240920P00120000 | 2024-04-18 10:46AM EDT | 2024-09-20 | 6.60 | 6.70 | 6.90 | +0.70 | +11.86% | 13 | 81 | 18.89% |
| PAYX250117P00120000 | 2024-04-11 2:13PM EDT | 2025-01-17 | 6.50 | 8.70 | 9.10 | 0.00 | - | 10 | 291 | 19.62% |
| PAYX260116P00120000 | 2024-04-11 3:43PM EDT | 2026-01-16 | 10.70 | 13.00 | 13.60 | 0.00 | - | 1 | 25 | 20.11% |
