Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.406,35 +434,37 (+0,70%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117C00055000 | 2024-05-29 10:00AM EDT | 55.00 | 65.68 | 64.20 | 68.00 | 0.00 | - | 1 | 6 | 61.89% |
| PAYX250117C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.65 | 47.50 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| PAYX250117C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 51.25 | 48.50 | 52.40 | 0.00 | - | 2 | 2 | 56.30% |
| PAYX250117C00075000 | 2024-04-26 9:59AM EDT | 75.00 | 47.65 | 48.50 | 52.30 | 0.00 | - | 4 | 3 | 67.60% |
| PAYX250117C00080000 | 2023-11-02 3:22PM EDT | 80.00 | 35.10 | 40.70 | 48.30 | 0.00 | - | - | 1 | 56.59% |
| PAYX250117C00085000 | 2024-05-09 10:05AM EDT | 85.00 | 38.33 | 35.00 | 38.90 | 0.00 | - | 1 | 3 | 47.75% |
| PAYX250117C00090000 | 2024-03-28 10:50AM EDT | 90.00 | 34.20 | 30.00 | 33.50 | 0.00 | - | 1 | 1 | 40.41% |
| PAYX250117C00095000 | 2024-04-18 1:41PM EDT | 95.00 | 26.60 | 31.20 | 34.70 | 0.00 | - | 2 | 7 | 52.08% |
| PAYX250117C00100000 | 2024-05-07 10:13AM EDT | 100.00 | 24.19 | 23.10 | 24.80 | 0.00 | - | 1 | 51 | 34.97% |
| PAYX250117C00105000 | 2024-04-17 12:12PM EDT | 105.00 | 19.50 | 22.80 | 25.70 | 0.00 | - | 3 | 12 | 48.10% |
| PAYX250117C00110000 | 2024-05-07 11:17AM EDT | 110.00 | 16.60 | 15.10 | 17.40 | 0.00 | - | 8 | 100 | 31.91% |
| PAYX250117C00115000 | 2024-04-24 11:52AM EDT | 115.00 | 14.20 | 14.80 | 15.30 | 0.00 | - | 1 | 91 | 33.73% |
| PAYX250117C00120000 | 2024-05-23 10:37AM EDT | 120.00 | 13.30 | 9.00 | 9.50 | 0.00 | - | 1 | 286 | 24.75% |
| PAYX250117C00125000 | 2024-05-29 12:03PM EDT | 125.00 | 6.50 | 6.50 | 6.80 | 0.00 | - | 2 | 182 | 23.20% |
| PAYX250117C00130000 | 2024-05-31 10:33AM EDT | 130.00 | 4.60 | 4.50 | 4.80 | +0.50 | +12.20% | 1 | 1,674 | 22.36% |
| PAYX250117C00135000 | 2024-05-31 10:39AM EDT | 135.00 | 3.10 | 3.00 | 5.00 | +0.40 | +14.81% | 6 | 1,129 | 26.85% |
| PAYX250117C00140000 | 2024-05-07 11:24AM EDT | 140.00 | 2.50 | 1.85 | 2.15 | 0.00 | - | 6 | 430 | 21.13% |
| PAYX250117C00145000 | 2024-05-30 9:41AM EDT | 145.00 | 1.05 | 1.15 | 1.35 | 0.00 | - | 1 | 1,317 | 20.59% |
| PAYX250117C00150000 | 2024-05-30 11:32AM EDT | 150.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 1 | 224 | 20.65% |
| PAYX250117C00155000 | 2024-05-29 12:32PM EDT | 155.00 | 0.47 | 0.35 | 0.60 | 0.00 | - | 3 | 400 | 20.76% |
| PAYX250117C00160000 | 2024-05-01 9:34AM EDT | 160.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 11 | 38 | 22.69% |
| PAYX250117C00165000 | 2024-04-01 2:31PM EDT | 165.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 71 | 34.89% |
| PAYX250117C00170000 | 2023-12-26 11:12AM EDT | 170.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 10 | 26.27% |
| PAYX250117C00175000 | 2024-02-13 4:27PM EDT | 175.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 34.22% |
| PAYX250117C00180000 | 2023-08-24 10:53AM EDT | 180.00 | 1.27 | 0.10 | 0.65 | 0.00 | - | 6 | 10 | 30.01% |
| PAYX250117C00185000 | 2023-07-14 12:04PM EDT | 185.00 | 0.60 | 0.45 | 3.30 | 0.00 | - | 4 | 6 | 46.60% |
| PAYX250117C00190000 | 2023-05-12 1:54PM EDT | 190.00 | 0.24 | 0.00 | 2.35 | 0.00 | - | 9 | 6 | 44.06% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117P00055000 | 2024-01-22 3:57PM EDT | 55.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 53.13% |
| PAYX250117P00060000 | 2023-04-28 9:40AM EDT | 60.00 | 1.35 | 0.15 | 2.40 | 0.00 | - | 1 | 3 | 59.86% |
| PAYX250117P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.10 | 0.10 | 0.60 | 0.00 | - | 4 | 38 | 45.78% |
| PAYX250117P00070000 | 2024-01-17 3:15PM EDT | 70.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 43.53% |
| PAYX250117P00075000 | 2023-10-13 3:35PM EDT | 75.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | - | 1 | 44.79% |
| PAYX250117P00080000 | 2024-03-26 3:38PM EDT | 80.00 | 0.80 | 0.25 | 2.60 | 0.00 | - | 3 | 16 | 47.31% |
| PAYX250117P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 2 | 373 | 29.20% |
| PAYX250117P00090000 | 2024-05-30 1:11PM EDT | 90.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 8 | 1,317 | 26.86% |
| PAYX250117P00095000 | 2024-05-31 10:18AM EDT | 95.00 | 1.25 | 1.10 | 1.30 | -0.50 | -28.57% | 26 | 90 | 25.39% |
| PAYX250117P00100000 | 2024-05-29 2:45PM EDT | 100.00 | 1.90 | 1.65 | 1.85 | 0.00 | - | 1 | 148 | 23.92% |
| PAYX250117P00105000 | 2024-05-31 10:39AM EDT | 105.00 | 2.55 | 2.35 | 2.60 | -0.38 | -12.97% | 1 | 677 | 22.45% |
| PAYX250117P00110000 | 2024-05-20 12:12PM EDT | 110.00 | 2.60 | 3.50 | 3.70 | 0.00 | - | 9 | 607 | 21.25% |
| PAYX250117P00115000 | 2024-05-30 1:43PM EDT | 115.00 | 5.30 | 5.00 | 5.30 | -0.53 | -9.09% | 1 | 419 | 20.41% |
| PAYX250117P00120000 | 2024-05-29 12:53PM EDT | 120.00 | 7.40 | 6.90 | 7.30 | 0.00 | - | 4 | 336 | 19.39% |
| PAYX250117P00125000 | 2024-05-24 3:41PM EDT | 125.00 | 7.50 | 8.50 | 11.30 | 0.00 | - | 15 | 588 | 22.32% |
| PAYX250117P00130000 | 2024-05-28 2:47PM EDT | 130.00 | 12.80 | 12.40 | 14.80 | 0.00 | - | 1 | 112 | 22.83% |
| PAYX250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 12.40 | 14.80 | 17.50 | 0.00 | - | 1 | 124 | 19.77% |
| PAYX250117P00140000 | 2024-05-15 11:04AM EDT | 140.00 | 16.60 | 18.40 | 21.70 | 0.00 | - | 2 | 47 | 20.07% |
| PAYX250117P00145000 | 2023-12-27 11:12AM EDT | 145.00 | 25.90 | 23.70 | 27.10 | 0.00 | - | 4 | 4 | 24.43% |
| PAYX250117P00150000 | 2023-08-17 10:33AM EDT | 150.00 | 28.40 | 33.20 | 35.60 | 0.00 | - | - | 1 | 39.01% |
© 2024 Yahoo. Todos los derechos reservados.