Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.403,79 -1.297,93 (-2,21%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Paylocity Holding Corporation (PCTY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517C00115000 | 2023-11-20 3:17PM EDT | 115.00 | 43.50 | 51.80 | 55.50 | 0.00 | - | - | 0 | 125.00% |
| PCTY240517C00120000 | 2023-11-21 3:50PM EDT | 120.00 | 38.80 | 50.20 | 52.90 | 0.00 | - | - | 0 | 191.46% |
| PCTY240517C00130000 | 2024-05-07 11:32AM EDT | 130.00 | 42.03 | 36.00 | 40.30 | 0.00 | - | 15 | 31 | 134.91% |
| PCTY240517C00135000 | 2024-05-07 11:12AM EDT | 135.00 | 37.50 | 31.00 | 35.40 | 0.00 | - | 1 | 31 | 122.02% |
| PCTY240517C00140000 | 2024-05-06 3:59PM EDT | 140.00 | 31.10 | 26.00 | 30.30 | 0.00 | - | 1 | 13 | 105.66% |
| PCTY240517C00145000 | 2024-05-03 9:37AM EDT | 145.00 | 30.00 | 21.00 | 25.40 | 0.00 | - | 3 | 13 | 92.87% |
| PCTY240517C00150000 | 2024-05-03 11:05AM EDT | 150.00 | 25.50 | 16.00 | 20.40 | 0.00 | - | 5 | 58 | 78.37% |
| PCTY240517C00155000 | 2024-05-06 3:59PM EDT | 155.00 | 16.30 | 11.10 | 15.30 | 0.00 | - | 1 | 107 | 62.43% |
| PCTY240517C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 9.50 | 8.00 | 10.50 | 0.00 | - | 16 | 55 | 49.61% |
| PCTY240517C00165000 | 2024-05-08 2:54PM EDT | 165.00 | 3.80 | 4.70 | 5.20 | -8.50 | -69.11% | 20 | 305 | 30.03% |
| PCTY240517C00170000 | 2024-05-08 2:54PM EDT | 170.00 | 1.55 | 2.00 | 2.35 | -3.05 | -66.30% | 12 | 111 | 28.08% |
| PCTY240517C00175000 | 2024-05-08 3:45PM EDT | 175.00 | 0.60 | 0.65 | 1.40 | -1.06 | -63.86% | 29 | 247 | 34.11% |
| PCTY240517C00180000 | 2024-05-06 9:52AM EDT | 180.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 9 | 5,159 | 33.01% |
| PCTY240517C00185000 | 2024-05-03 1:05PM EDT | 185.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 12 | 32 | 47.14% |
| PCTY240517C00190000 | 2024-05-03 2:00PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 26 | 69 | 56.23% |
| PCTY240517C00195000 | 2024-05-03 11:30AM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| PCTY240517C00200000 | 2024-05-07 12:32PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| PCTY240517C00210000 | 2024-03-26 9:30AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PCTY240517C00220000 | 2024-05-03 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| PCTY240517C00230000 | 2024-02-23 10:30AM EDT | 230.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 149.76% |
| PCTY240517C00250000 | 2023-12-08 10:30AM EDT | 250.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 12 | 16 | 176.37% |
| PCTY240517C00260000 | 2023-12-08 10:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 188.45% |
| PCTY240517C00270000 | 2023-12-08 10:30AM EDT | 270.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 199.85% |
| PCTY240517C00290000 | 2023-11-13 4:36PM EDT | 290.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 220.90% |
| PCTY240517C00300000 | 2023-12-14 10:31AM EDT | 300.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 157.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517P00075000 | 2024-04-19 9:47AM EDT | 75.00 | 0.38 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 309.38% |
| PCTY240517P00085000 | 2024-04-26 12:49PM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 304.98% |
| PCTY240517P00100000 | 2024-02-01 10:30AM EDT | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 1,254 | 243.75% |
| PCTY240517P00105000 | 2024-01-16 10:30AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PCTY240517P00110000 | 2024-05-02 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1,869 | 1,857 | 116.41% |
| PCTY240517P00115000 | 2024-04-24 11:22AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PCTY240517P00120000 | 2024-05-02 3:54PM EDT | 120.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 78.13% |
| PCTY240517P00125000 | 2024-05-02 1:45PM EDT | 125.00 | 1.14 | 0.00 | 2.75 | 0.00 | - | 17 | 34 | 134.96% |
| PCTY240517P00130000 | 2024-05-03 9:45AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 11 | 78.91% |
| PCTY240517P00135000 | 2024-05-07 1:19PM EDT | 135.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 3 | 38 | 127.05% |
| PCTY240517P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 80 | 112.01% |
| PCTY240517P00145000 | 2024-05-07 9:30AM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 165 | 97.14% |
| PCTY240517P00150000 | 2024-05-03 11:04AM EDT | 150.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 27 | 145 | 50.20% |
| PCTY240517P00155000 | 2024-05-03 2:31PM EDT | 155.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 29 | 239 | 67.21% |
| PCTY240517P00160000 | 2024-05-08 2:28PM EDT | 160.00 | 0.75 | 0.40 | 0.80 | -0.10 | -11.76% | 12 | 98 | 32.13% |
| PCTY240517P00165000 | 2024-05-08 12:47PM EDT | 165.00 | 1.95 | 1.40 | 1.60 | +0.80 | +69.57% | 8 | 109 | 26.86% |
| PCTY240517P00170000 | 2024-05-08 9:37AM EDT | 170.00 | 3.50 | 3.60 | 3.90 | +0.80 | +29.63% | 1 | 77 | 26.51% |
| PCTY240517P00175000 | 2024-05-07 10:17AM EDT | 175.00 | 5.20 | 6.80 | 8.20 | 0.00 | - | 5 | 130 | 35.01% |
| PCTY240517P00180000 | 2024-05-03 10:54AM EDT | 180.00 | 10.32 | 10.20 | 14.00 | 0.00 | - | 4 | 15 | 56.89% |
| PCTY240517P00190000 | 2024-02-14 12:22PM EDT | 190.00 | 24.10 | 24.50 | 27.00 | 0.00 | - | 5 | 15 | 100.49% |
| PCTY240517P00195000 | 2024-05-03 9:32AM EDT | 195.00 | 19.80 | 24.50 | 29.00 | 0.00 | - | 15 | 0 | 89.87% |
| PCTY240517P00230000 | 2023-11-03 9:33AM EDT | 230.00 | 84.50 | 67.60 | 72.50 | 0.00 | - | 1 | 0 | 227.19% |
| PCTY240517P00240000 | 2023-11-03 9:33AM EDT | 240.00 | 95.80 | 77.60 | 82.50 | 0.00 | - | 1 | 0 | 243.60% |
| PCTY240517P00270000 | 2024-03-07 10:30AM EDT | 270.00 | 105.40 | 102.80 | 107.50 | 0.00 | - | - | 0 | 218.73% |
| PCTY240517P00280000 | 2024-03-07 10:30AM EDT | 280.00 | 115.40 | 112.90 | 117.50 | 0.00 | - | - | 0 | 230.91% |
