Marchés français ouverture 7 h 6 min

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
184,87-1,99 (-1,06 %)
À la clôture : 04:00PM EDT
184,80 -0,07 (-0,04 %)
Échanges après Bourse : 06:05PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240419C001450002024-04-10 10:34AM EDT145.0042.0035.9044.20-17.00-28.81%11165.82%
PAYC240419C001500002024-02-27 1:23PM EDT150.0036.6645.1054.900.00-11600.15%
PAYC240419C001550002024-03-07 11:12AM EDT155.0025.9039.0048.400.00-29524.51%
PAYC240419C001600002024-04-04 10:02AM EDT160.0042.0021.1029.200.00-10115.82%
PAYC240419C001650002024-04-04 11:14AM EDT165.0037.4816.5024.000.00-110101.95%
PAYC240419C001700002024-04-18 3:38PM EDT170.0015.0011.4019.00-3.00-16.67%24177.73%
PAYC240419C001750002024-04-04 2:18PM EDT175.0031.256.2013.900.00-1372150.98%
PAYC240419C001800002024-04-18 10:09AM EDT180.007.064.607.30-3.94-35.82%1016553.56%
PAYC240419C001850002024-04-18 3:49PM EDT185.001.511.351.65-2.19-59.19%1122631.40%
PAYC240419C001900002024-04-18 3:49PM EDT190.000.160.100.30-1.39-89.68%2137132.96%
PAYC240419C001950002024-04-18 11:42AM EDT195.000.120.000.20-0.18-60.00%246948.15%
PAYC240419C002000002024-04-18 12:18PM EDT200.000.100.000.25+0.05+100.00%234759.47%
PAYC240419C002100002024-04-18 1:43PM EDT210.000.050.000.05-0.23-82.14%419970.31%
PAYC240419C002200002024-04-17 2:55PM EDT220.000.240.001.500.00-4318159.96%
PAYC240419C002300002024-04-09 12:18PM EDT230.000.100.000.200.00-112133.98%
PAYC240419C002400002024-04-04 1:17PM EDT240.000.050.001.500.00-27217.58%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240419P001350002024-03-05 4:40PM EDT135.000.300.000.500.00--1218.36%
PAYC240419P001400002024-02-23 11:40AM EDT140.000.540.002.600.00-11275.59%
PAYC240419P001450002024-04-09 3:22PM EDT145.000.100.001.500.00-1033217.19%
PAYC240419P001500002024-04-11 11:07AM EDT150.000.080.000.100.00-127121.09%
PAYC240419P001550002024-04-04 3:06PM EDT155.000.200.001.500.00-219168.46%
PAYC240419P001600002024-04-18 10:15AM EDT160.000.050.000.15-0.05-50.00%115692.58%
PAYC240419P001650002024-04-15 1:39PM EDT165.000.750.000.85+0.65+650.00%1138104.59%
PAYC240419P001700002024-04-18 10:40AM EDT170.000.130.000.25-0.02-13.33%115163.67%
PAYC240419P001750002024-04-18 10:52AM EDT175.000.050.000.15-0.14-73.68%211046.78%
PAYC240419P001800002024-04-18 10:29AM EDT180.000.200.100.35-0.20-50.00%842234.33%
PAYC240419P001850002024-04-18 9:30AM EDT185.001.201.401.650.00-426429.00%
PAYC240419P001900002024-04-18 1:04PM EDT190.003.703.706.10-0.10-2.63%3171751.03%
PAYC240419P001950002024-04-18 10:47AM EDT195.008.758.4013.60+0.71+8.83%120172.85%
PAYC240419P002000002024-04-17 3:47PM EDT200.0016.1211.0016.10+4.11+34.22%12997.46%
PAYC240419P002100002024-04-17 3:28PM EDT210.0019.6021.2029.200.00-4080.86%
PAYC240419P002200002024-04-12 2:35PM EDT220.0021.0330.2039.800.00-160279.98%
PAYC240419P002800002024-02-29 2:20PM EDT280.0097.2376.0085.900.00--00.00%