Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.061,73 +158,44 (+0,42%) Gold
2.311,40 +0,40 (+0,02%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.077,19 +1.926,71 (+3,63%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:44PM EDT. Markt geöffnet.
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00125000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 9 | 679 | 19.78% |
| PAYX240621C00125000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 0.84 | 0.80 | 0.95 | -0.71 | -45.81% | 4 | 689 | 18.27% |
| PAYX240920C00125000 | 2024-05-01 12:56PM EDT | 2024-09-20 | 4.58 | 3.10 | 3.30 | 0.00 | - | 15 | 504 | 20.29% |
| PAYX241220C00125000 | 2024-04-30 12:18PM EDT | 2024-12-20 | 5.90 | 5.30 | 5.60 | 0.00 | - | 20 | 21 | 22.23% |
| PAYX250117C00125000 | 2024-04-22 3:02PM EDT | 2025-01-17 | 8.20 | 6.00 | 6.30 | 0.00 | - | 1 | 166 | 22.80% |
| PAYX260116C00125000 | 2024-04-11 3:14PM EDT | 2026-01-16 | 16.20 | 12.00 | 12.40 | 0.00 | - | 1 | 8 | 24.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00125000 | 2024-05-01 11:58AM EDT | 2024-05-17 | 8.10 | 7.50 | 8.70 | +3.34 | +70.17% | 1 | 233 | 43.82% |
| PAYX240621P00125000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 6.10 | 7.90 | 8.30 | 0.00 | - | 3 | 296 | 21.81% |
| PAYX240920P00125000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 8.19 | 9.60 | 9.90 | 0.00 | - | 37 | 250 | 19.31% |
| PAYX241220P00125000 | 2024-04-26 10:56AM EDT | 2024-12-20 | 9.10 | 11.00 | 11.40 | 0.00 | - | 7 | 7 | 19.31% |
| PAYX250117P00125000 | 2024-04-10 3:32PM EDT | 2025-01-17 | 8.60 | 11.40 | 11.60 | 0.00 | - | 16 | 392 | 18.77% |
