Marchés français ouverture 6 h 5 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 782,43 +546,36 (+1,43 %) EUR/USD
1,0778 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 005,89 -600,18 (-1,01 %)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00100000 | 2024-04-02 2:19PM EDT | 100.00 | 20.55 | 16.20 | 20.90 | 0.00 | - | - | 0 | 66.11% |
| PAYX240517C00110000 | 2024-04-30 10:05AM EDT | 110.00 | 9.40 | 8.70 | 12.50 | 0.00 | - | 3 | 5 | 71.07% |
| PAYX240517C00115000 | 2024-05-06 12:18PM EDT | 115.00 | 4.30 | 3.60 | 7.10 | -0.70 | -14.00% | 1 | 74 | 44.24% |
| PAYX240517C00120000 | 2024-05-06 3:56PM EDT | 120.00 | 1.65 | 1.40 | 1.60 | +0.25 | +17.86% | 14 | 1,043 | 15.11% |
| PAYX240517C00125000 | 2024-05-06 2:06PM EDT | 125.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 9 | 681 | 15.67% |
| PAYX240517C00130000 | 2024-05-06 11:51AM EDT | 130.00 | 0.11 | 0.00 | 0.05 | -0.12 | -52.17% | 5 | 479 | 22.36% |
| PAYX240517C00135000 | 2024-05-06 11:51AM EDT | 135.00 | 0.21 | 0.00 | 0.20 | +0.14 | +200.00% | 5 | 482 | 40.14% |
| PAYX240517C00140000 | 2024-04-09 12:45PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 131 | 52.34% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00095000 | 2024-04-12 2:43PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 1 | 98.54% |
| PAYX240517P00100000 | 2024-04-02 9:56AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 70.90% |
| PAYX240517P00105000 | 2024-04-24 12:19PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 50.98% |
| PAYX240517P00110000 | 2024-05-03 3:38PM EDT | 110.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 574 | 35.16% |
| PAYX240517P00115000 | 2024-05-06 3:49PM EDT | 115.00 | 0.30 | 0.20 | 0.30 | -0.75 | -71.43% | 2 | 350 | 23.83% |
| PAYX240517P00120000 | 2024-05-06 12:22PM EDT | 120.00 | 2.15 | 1.55 | 1.75 | +0.20 | +10.26% | 5 | 772 | 24.61% |
| PAYX240517P00125000 | 2024-05-02 10:54AM EDT | 125.00 | 8.10 | 3.80 | 5.60 | 0.00 | - | 1 | 232 | 34.20% |
| PAYX240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 11.70 | 8.30 | 12.10 | 0.00 | - | 2 | 51 | 73.19% |
| PAYX240517P00135000 | 2024-04-23 10:51AM EDT | 135.00 | 14.69 | 13.30 | 17.30 | 0.00 | - | 1 | 3 | 59.67% |
| PAYX240517P00140000 | 2024-04-23 10:51AM EDT | 140.00 | 18.60 | 18.10 | 22.80 | 0.00 | - | 1 | 11 | 75.39% |
