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
62.287,88 +282,04 (+0,45%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.75 | 48.10 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX260116C00075000 | 2024-03-28 11:46AM EDT | 75.00 | 49.35 | 45.10 | 49.40 | 0.00 | - | 1 | 2 | 38.86% |
| PAYX260116C00085000 | 2024-04-29 9:55AM EDT | 85.00 | 39.55 | 37.10 | 40.50 | 0.00 | - | 1 | 6 | 34.29% |
| PAYX260116C00090000 | 2024-05-30 12:33PM EDT | 90.00 | 33.71 | 34.50 | 37.50 | 0.00 | - | 1 | 1 | 35.41% |
| PAYX260116C00100000 | 2024-05-07 10:15AM EDT | 100.00 | 28.32 | 25.40 | 28.10 | 0.00 | - | 8 | 11 | 28.84% |
| PAYX260116C00105000 | 2024-04-19 12:18PM EDT | 105.00 | 24.40 | 28.20 | 29.30 | 0.00 | - | 10 | 10 | 36.73% |
| PAYX260116C00110000 | 2024-04-01 11:46AM EDT | 110.00 | 22.75 | 21.20 | 22.30 | 0.00 | - | 10 | 12 | 28.71% |
| PAYX260116C00115000 | 2024-02-20 4:04PM EDT | 115.00 | 21.80 | 19.70 | 22.30 | 0.00 | - | 1 | 3 | 32.98% |
| PAYX260116C00120000 | 2024-03-18 11:54AM EDT | 120.00 | 16.75 | 15.40 | 16.00 | 0.00 | - | 1 | 4 | 26.14% |
| PAYX260116C00125000 | 2024-05-15 11:38AM EDT | 125.00 | 15.60 | 10.50 | 13.80 | 0.00 | - | 1 | 9 | 25.90% |
| PAYX260116C00130000 | 2024-05-17 9:47AM EDT | 130.00 | 13.80 | 10.40 | 13.00 | 0.00 | - | 1 | 14 | 27.58% |
| PAYX260116C00135000 | 2024-05-01 11:42AM EDT | 135.00 | 10.09 | 8.70 | 9.50 | 0.00 | - | 1 | 8 | 24.47% |
| PAYX260116C00140000 | 2024-05-21 10:10AM EDT | 140.00 | 9.80 | 7.00 | 8.70 | 0.00 | - | 1 | 19 | 25.49% |
| PAYX260116C00145000 | 2024-05-08 12:28PM EDT | 145.00 | 6.00 | 5.60 | 6.30 | 0.00 | - | 1 | 2 | 23.38% |
| PAYX260116C00150000 | 2024-05-13 3:29PM EDT | 150.00 | 6.00 | 4.30 | 5.00 | 0.00 | - | 110 | 113 | 22.81% |
| PAYX260116C00155000 | 2024-05-02 10:29AM EDT | 155.00 | 3.50 | 3.40 | 4.20 | 0.00 | - | 1 | 60 | 22.90% |
| PAYX260116C00160000 | 2024-03-20 2:49PM EDT | 160.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | - | 10 | 23.15% |
| PAYX260116C00165000 | 2024-05-13 3:18PM EDT | 165.00 | 3.00 | 1.80 | 2.90 | 0.00 | - | 10 | 10 | 22.91% |
| PAYX260116C00170000 | 2024-04-16 1:05PM EDT | 170.00 | 2.30 | 2.10 | 2.95 | 0.00 | - | 1 | 42 | 24.40% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116P00060000 | 2023-11-01 3:16PM EDT | 60.00 | 1.80 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 44.18% |
| PAYX260116P00065000 | 2024-02-06 3:01PM EDT | 65.00 | 1.21 | 0.50 | 2.60 | 0.00 | - | 1 | 4 | 40.66% |
| PAYX260116P00070000 | 2024-05-29 10:21AM EDT | 70.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 93 | 57 | 31.46% |
| PAYX260116P00075000 | 2024-01-05 11:57AM EDT | 75.00 | 2.25 | 1.90 | 2.20 | 0.00 | - | 43 | 51 | 31.35% |
| PAYX260116P00085000 | 2023-12-20 12:42PM EDT | 85.00 | 2.70 | 3.10 | 3.50 | 0.00 | - | 5 | 6 | 29.05% |
| PAYX260116P00090000 | 2024-01-19 12:16PM EDT | 90.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 26.22% |
| PAYX260116P00095000 | 2024-05-15 12:39PM EDT | 95.00 | 3.60 | 3.80 | 4.50 | 0.00 | - | 2 | 18 | 24.89% |
| PAYX260116P00100000 | 2024-05-21 11:09AM EDT | 100.00 | 4.40 | 4.80 | 5.70 | 0.00 | - | 1 | 35 | 24.15% |
| PAYX260116P00105000 | 2024-05-15 11:39AM EDT | 105.00 | 5.70 | 6.10 | 6.80 | 0.00 | - | 2 | 21 | 22.79% |
| PAYX260116P00110000 | 2024-05-22 2:43PM EDT | 110.00 | 6.40 | 7.50 | 8.40 | 0.00 | - | 1 | 17 | 22.02% |
| PAYX260116P00115000 | 2024-05-15 11:38AM EDT | 115.00 | 8.50 | 9.30 | 10.10 | 0.00 | - | 2 | 10 | 20.97% |
| PAYX260116P00120000 | 2024-05-21 11:08AM EDT | 120.00 | 10.00 | 11.30 | 14.00 | 0.00 | - | 1 | 28 | 23.12% |
| PAYX260116P00125000 | 2024-05-21 11:07AM EDT | 125.00 | 12.00 | 13.60 | 14.50 | 0.00 | - | 1 | 2 | 19.17% |
| PAYX260116P00130000 | 2024-05-06 12:21PM EDT | 130.00 | 17.37 | 16.20 | 18.80 | 0.00 | - | 2 | 6 | 20.98% |
| PAYX260116P00155000 | 2024-04-12 10:47AM EDT | 155.00 | 32.90 | 30.30 | 34.30 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.