PAYC - Paycom Software, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230616C001550002023-05-24 10:21AM EDT155.00125.95134.40142.600.00-21125.98%
PAYC230616C002200002023-05-30 10:12AM EDT220.0064.6069.5075.900.00-10108.77%
PAYC230616C002300002023-05-05 10:17AM EDT230.0044.4060.1065.800.00-2094.56%
PAYC230616C002400002023-05-01 11:46AM EDT240.0058.9034.7038.500.00-110.00%
PAYC230616C002500002023-06-02 12:19PM EDT250.0040.2442.0046.80+8.34+26.14%2054.83%
PAYC230616C002600002023-05-23 3:59PM EDT260.0027.2033.2036.800.00-13350.12%
PAYC230616C002700002023-06-02 2:28PM EDT270.0022.1123.9026.90+7.20+48.29%38351.22%
PAYC230616C002800002023-06-02 3:43PM EDT280.0016.8015.8017.50+6.90+69.70%287440.19%
PAYC230616C002900002023-06-02 3:45PM EDT290.009.709.6010.20+4.70+94.00%17035.60%
PAYC230616C003000002023-06-02 3:33PM EDT300.005.004.805.00+3.10+163.16%18032.79%
PAYC230616C003100002023-06-02 3:33PM EDT310.002.001.802.25+1.13+129.89%2611932.56%
PAYC230616C003200002023-06-02 1:25PM EDT320.000.600.450.90+0.35+140.00%136732.64%
PAYC230616C003300002023-06-02 11:29AM EDT330.000.480.000.95+0.43+860.00%1041.36%
PAYC230616C003400002023-05-26 10:04AM EDT340.000.640.001.300.00-31752.78%
PAYC230616C003500002023-05-12 3:43PM EDT350.000.150.000.050.00-1535.16%
PAYC230616C003600002023-05-24 11:04AM EDT360.000.140.003.900.00-11174.18%
PAYC230616C004100002023-05-03 9:40AM EDT410.000.150.000.000.00-1125.00%
PAYC230616C004200002023-05-03 9:40AM EDT420.000.100.000.000.00-1125.00%
PAYC230616C004300002023-05-03 10:06AM EDT430.000.200.002.650.00-13108.96%
PAYC230616C004400002023-04-20 3:52PM EDT440.000.200.000.200.00--778.61%
PAYC230616C004500002023-05-25 11:49AM EDT450.000.050.000.050.00-113771.88%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230616P001650002023-05-03 9:49AM EDT165.000.100.001.500.00-1111150.10%
PAYC230616P001850002023-05-03 9:46AM EDT185.000.100.001.500.00-22123.68%
PAYC230616P001900002023-06-01 3:28PM EDT190.000.280.001.500.00-10117.48%
PAYC230616P002000002023-05-10 9:59AM EDT200.000.200.001.500.00--1105.47%
PAYC230616P002100002023-05-24 10:33AM EDT210.000.130.001.150.00-101189.50%
PAYC230616P002200002023-05-25 11:19AM EDT220.000.090.001.450.00-11682.28%
PAYC230616P002300002023-06-01 12:28PM EDT230.000.140.000.25-0.11-44.00%12653.71%
PAYC230616P002400002023-06-02 3:28PM EDT240.000.250.000.25-0.55-68.75%3050.34%
PAYC230616P002500002023-06-01 2:44PM EDT250.000.580.150.45-0.12-17.14%111446.14%
PAYC230616P002600002023-06-02 3:52PM EDT260.000.650.500.70-1.05-61.76%1611940.38%
PAYC230616P002700002023-06-02 10:13AM EDT270.001.571.251.40-2.03-56.39%1010636.79%
PAYC230616P002800002023-06-02 3:07PM EDT280.002.952.653.00-4.15-58.45%35034.39%
PAYC230616P002900002023-06-02 3:40PM EDT290.005.805.705.90-6.10-51.26%31031.69%
PAYC230616P003000002023-06-02 3:39PM EDT300.0010.9010.5011.00-6.20-36.26%12430.09%
PAYC230616P003100002023-06-02 2:42PM EDT310.0019.7316.6021.00-9.50-32.50%1043.92%
PAYC230616P003300002023-05-02 10:20AM EDT330.0041.5046.8054.200.00-20113.59%
PAYC230616P004000002023-05-25 1:17PM EDT400.00121.20102.70110.800.00--065.04%