Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.259,00 -1.785,66 (-3,08%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00135000 | 2024-05-06 11:51AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.05 | 0.00 | - | 5 | 482 | 32.42% |
| PAYX240621C00135000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 2,023 | 15.72% |
| PAYX240920C00135000 | 2024-05-10 3:19PM EDT | 2024-09-20 | 1.50 | 1.50 | 1.65 | +0.30 | +25.00% | 3 | 144 | 18.97% |
| PAYX241220C00135000 | 2024-04-25 11:13AM EDT | 2024-12-20 | 3.69 | 3.30 | 3.60 | 0.00 | - | - | 1 | 20.85% |
| PAYX250117C00135000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 3.60 | 4.00 | 4.20 | 0.00 | - | 5 | 952 | 21.32% |
| PAYX250620C00135000 | 2024-05-07 9:50AM EDT | 2025-06-20 | 6.10 | 6.70 | 8.20 | 0.00 | - | 1 | 45 | 25.01% |
| PAYX260116C00135000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 10.09 | 10.00 | 12.20 | 0.00 | - | 1 | 8 | 26.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00135000 | 2024-04-23 10:51AM EDT | 2024-05-17 | 14.69 | 11.30 | 13.80 | 0.00 | - | 1 | 3 | 71.88% |
| PAYX240621P00135000 | 2024-02-26 4:03PM EDT | 2024-06-21 | 11.80 | 12.40 | 14.40 | 0.00 | - | 2 | 8 | 35.89% |
| PAYX240920P00135000 | 2024-04-11 3:42PM EDT | 2024-09-20 | 12.40 | 10.90 | 13.00 | 0.00 | - | 20 | 45 | 13.12% |
| PAYX241220P00135000 | 2024-05-07 12:07PM EDT | 2024-12-20 | 15.60 | 11.80 | 14.10 | 0.00 | - | 3 | 4 | 14.67% |
| PAYX250117P00135000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 15.81 | 13.60 | 14.50 | 0.00 | - | 2 | 121 | 15.13% |
| PAYX250620P00135000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 17.80 | 15.60 | 16.30 | 0.00 | - | 1 | 6 | 16.08% |
