La bourse ferme dans 48 min
CAC 40
7 312,49 +44,85 (+0,62 %) Euro Stoxx 50
4 383,59 +13,06 (+0,30 %) Dow Jones
35 715,40 +284,98 (+0,80 %) EUR/USD
1,0911 -0,0063 (-0,58 %) Gold future
2 055,60 -11,50 (-0,56 %) Bitcoin EUR
34 488,14 -226,89 (-0,65 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EST. Marché ouvert.
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231215C00075000 | 2023-11-17 10:41AM EST | 75.00 | 100.69 | 101.00 | 110.00 | 0.00 | - | 1 | 0 | 284.47% |
| PAYC231215C00100000 | 2023-11-08 1:28PM EST | 100.00 | 63.70 | 76.00 | 84.90 | 0.00 | - | 1 | 0 | 200.39% |
| PAYC231215C00120000 | 2023-11-17 10:54AM EST | 120.00 | 55.90 | 56.00 | 65.20 | 0.00 | - | 1 | 1 | 150.34% |
| PAYC231215C00135000 | 2023-11-15 11:19AM EST | 135.00 | 46.08 | 41.00 | 50.20 | 0.00 | - | 1 | 44 | 114.84% |
| PAYC231215C00140000 | 2023-11-09 2:08PM EST | 140.00 | 30.29 | 36.00 | 45.00 | 0.00 | - | 1 | 38 | 102.15% |
| PAYC231215C00145000 | 2023-11-13 11:07AM EST | 145.00 | 26.02 | 31.00 | 40.00 | 0.00 | - | 3 | 46 | 91.19% |
| PAYC231215C00150000 | 2023-11-29 10:28AM EST | 150.00 | 33.44 | 26.00 | 35.10 | 0.00 | - | 1 | 294 | 81.01% |
| PAYC231215C00155000 | 2023-11-28 3:59PM EST | 155.00 | 23.35 | 21.00 | 30.10 | 0.00 | - | 9 | 128 | 70.23% |
| PAYC231215C00160000 | 2023-11-29 9:55AM EST | 160.00 | 24.60 | 17.60 | 21.60 | 0.00 | - | 2 | 163 | 69.73% |
| PAYC231215C00165000 | 2023-11-29 9:30AM EST | 165.00 | 16.45 | 15.70 | 17.00 | 0.00 | - | 2 | 104 | 55.66% |
| PAYC231215C00170000 | 2023-11-30 10:13AM EST | 170.00 | 10.84 | 10.30 | 14.40 | -1.69 | -13.49% | 3 | 196 | 51.29% |
| PAYC231215C00175000 | 2023-11-30 10:26AM EST | 175.00 | 7.50 | 7.20 | 7.70 | -0.87 | -10.39% | 8 | 356 | 39.89% |
| PAYC231215C00180000 | 2023-11-30 10:24AM EST | 180.00 | 4.70 | 4.40 | 4.70 | -0.50 | -9.62% | 18 | 1,045 | 36.72% |
| PAYC231215C00185000 | 2023-11-30 10:25AM EST | 185.00 | 2.50 | 2.35 | 2.60 | -0.40 | -13.79% | 16 | 375 | 34.79% |
| PAYC231215C00190000 | 2023-11-29 3:54PM EST | 190.00 | 1.10 | 1.15 | 1.30 | -0.35 | -24.14% | 30 | 416 | 33.62% |
| PAYC231215C00195000 | 2023-11-29 3:17PM EST | 195.00 | 0.55 | 0.50 | 0.65 | -0.20 | -26.67% | 3 | 426 | 33.79% |
| PAYC231215C00200000 | 2023-11-30 9:57AM EST | 200.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 21 | 628 | 35.01% |
| PAYC231215C00210000 | 2023-11-29 9:59AM EST | 210.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 11 | 102 | 61.04% |
| PAYC231215C00220000 | 2023-11-20 3:59PM EST | 220.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 5 | 44 | 62.60% |
| PAYC231215C00230000 | 2023-11-24 10:06AM EST | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 54.30% |
| PAYC231215C00240000 | 2023-11-20 10:23AM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 40 | 52.73% |
| PAYC231215C00250000 | 2023-11-21 3:40PM EST | 250.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 123.00% |
| PAYC231215C00260000 | 2023-11-29 3:51PM EST | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 65.23% |
| PAYC231215C00270000 | 2023-11-07 1:07PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 71.09% |
| PAYC231215C00280000 | 2023-11-13 3:58PM EST | 280.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 85.55% |
| PAYC231215C00290000 | 2023-11-17 3:54PM EST | 290.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 99.02% |
| PAYC231215C00300000 | 2023-11-02 8:37AM EST | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 166.82% |
| PAYC231215C00310000 | 2023-11-27 2:56PM EST | 310.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 174.32% |
| PAYC231215C00320000 | 2023-11-17 2:19PM EST | 320.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 181.45% |
| PAYC231215C00330000 | 2023-11-01 8:39AM EST | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 188.28% |
| PAYC231215C00350000 | 2023-11-01 8:30AM EST | 350.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 108.59% |
| PAYC231215C00360000 | 2023-10-30 10:16AM EST | 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 207.23% |
| PAYC231215C00370000 | 2023-10-30 9:30AM EST | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PAYC231215C00380000 | 2023-10-23 11:23AM EST | 380.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 218.70% |
| PAYC231215C00400000 | 2023-10-20 11:51AM EST | 400.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 229.42% |
| PAYC231215C00410000 | 2023-11-01 2:58PM EST | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 131.25% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231215P00090000 | 2023-11-02 8:59AM EST | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 237.84% |
| PAYC231215P00100000 | 2023-11-09 2:02PM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 113.09% |
| PAYC231215P00105000 | 2023-11-16 12:34PM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 104.30% |
| PAYC231215P00115000 | 2023-11-02 8:59AM EST | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 165.45% |
| PAYC231215P00120000 | 2023-11-03 1:24PM EST | 120.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 152.71% |
| PAYC231215P00125000 | 2023-11-29 12:39PM EST | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 104 | 91.31% |
| PAYC231215P00130000 | 2023-11-13 1:37PM EST | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 88 | 128.42% |
| PAYC231215P00135000 | 2023-11-27 2:44PM EST | 135.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 236 | 79.39% |
| PAYC231215P00140000 | 2023-11-29 10:29AM EST | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 375 | 55.57% |
| PAYC231215P00145000 | 2023-11-29 10:29AM EST | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 58.69% |
| PAYC231215P00150000 | 2023-11-29 1:57PM EST | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 248 | 40.14% |
| PAYC231215P00155000 | 2023-11-27 2:44PM EST | 155.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 1 | 287 | 54.08% |
| PAYC231215P00160000 | 2023-11-29 3:43PM EST | 160.00 | 0.17 | 0.05 | 2.00 | 0.00 | - | 6 | 330 | 57.10% |
| PAYC231215P00165000 | 2023-11-29 12:03PM EST | 165.00 | 0.28 | 0.40 | 0.55 | 0.00 | - | 4 | 200 | 29.86% |
| PAYC231215P00170000 | 2023-11-29 1:42PM EST | 170.00 | 1.22 | 0.85 | 1.10 | +0.52 | +74.29% | 16 | 230 | 27.10% |
| PAYC231215P00175000 | 2023-11-30 10:11AM EST | 175.00 | 2.50 | 1.95 | 2.20 | +1.25 | +100.00% | 7 | 77 | 24.56% |
| PAYC231215P00180000 | 2023-11-30 9:57AM EST | 180.00 | 4.44 | 3.80 | 4.30 | +0.84 | +23.33% | 13 | 944 | 22.73% |
| PAYC231215P00185000 | 2023-11-30 9:38AM EST | 185.00 | 6.00 | 6.90 | 7.30 | +0.60 | +11.11% | 1 | 146 | 18.34% |
| PAYC231215P00190000 | 2023-11-30 10:02AM EST | 190.00 | 11.50 | 10.10 | 11.00 | -1.16 | -9.16% | 3 | 245 | 0.00% |
| PAYC231215P00195000 | 2023-11-28 12:48PM EST | 195.00 | 18.09 | 14.40 | 17.80 | 0.00 | - | 2 | 9 | 39.87% |
| PAYC231215P00200000 | 2023-11-29 12:19PM EST | 200.00 | 16.40 | 17.60 | 21.40 | 0.00 | - | 2 | 35 | 0.00% |
| PAYC231215P00210000 | 2023-11-01 9:23AM EST | 210.00 | 57.03 | 25.30 | 34.00 | 0.00 | - | 3 | 0 | 74.95% |
| PAYC231215P00220000 | 2023-11-15 10:05AM EST | 220.00 | 40.08 | 35.40 | 44.00 | 0.00 | - | 1 | 0 | 88.28% |
| PAYC231215P00230000 | 2023-11-02 2:06PM EST | 230.00 | 72.90 | 45.30 | 53.90 | 0.00 | - | 48 | 0 | 99.17% |
| PAYC231215P00240000 | 2023-11-01 9:43AM EST | 240.00 | 86.22 | 55.30 | 64.00 | 0.00 | - | 50 | 0 | 111.62% |
| PAYC231215P00250000 | 2023-11-01 12:58PM EST | 250.00 | 98.75 | 65.50 | 74.00 | 0.00 | - | 24 | 0 | 122.07% |
| PAYC231215P00260000 | 2023-11-29 2:40PM EST | 260.00 | 80.90 | 75.30 | 84.00 | 0.00 | - | 129 | 40 | 131.81% |
| PAYC231215P00270000 | 2023-11-29 2:49PM EST | 270.00 | 90.64 | 85.30 | 94.00 | 0.00 | - | 58 | 18 | 141.02% |
| PAYC231215P00280000 | 2023-11-27 3:50PM EST | 280.00 | 103.51 | 95.40 | 103.90 | 0.00 | - | 16 | 0 | 148.14% |
| PAYC231215P00290000 | 2023-11-01 2:01PM EST | 290.00 | 142.70 | 105.50 | 114.00 | 0.00 | - | 21 | 0 | 157.91% |
| PAYC231215P00300000 | 2023-10-25 12:16PM EST | 300.00 | 50.57 | 116.70 | 126.00 | 0.00 | - | - | 0 | 193.24% |
| PAYC231215P00340000 | 2023-11-01 2:09PM EST | 340.00 | 189.36 | 155.30 | 164.00 | 0.00 | - | - | 0 | 193.65% |
| PAYC231215P00380000 | 2023-10-25 2:55PM EST | 380.00 | 131.70 | 197.00 | 206.00 | 0.00 | - | - | 0 | 248.95% |
| PAYC231215P00390000 | 2023-10-25 2:55PM EST | 390.00 | 141.73 | 207.00 | 216.00 | 0.00 | - | - | 0 | 254.79% |
