Marchés français ouverture 33 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
281,69+6,83 (+2,48 %)
À la clôture : 04:04PM EDT
284,99 +3,30 (+1,17 %)
Échanges après Bourse : 04:11PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220617C002200002022-05-16 12:01AM EDT220.0062.100.000.000.00--00.00%
PAYC220617C002500002022-05-24 10:11AM EDT250.0025.650.000.000.00-300.00%
PAYC220617C002600002022-05-25 2:41PM EDT260.0024.650.000.000.00-100.00%
PAYC220617C002700002022-05-26 3:48PM EDT270.0021.400.000.000.00-500.00%
PAYC220617C002800002022-05-26 2:12PM EDT280.0015.000.000.000.00-500.00%
PAYC220617C002900002022-05-25 3:26PM EDT290.009.500.000.000.00-503.13%
PAYC220617C003000002022-05-26 12:19PM EDT300.005.900.000.000.00-1606.25%
PAYC220617C003100002022-05-26 3:47PM EDT310.004.370.000.000.00-606.25%
PAYC220617C003200002022-05-25 12:51PM EDT320.001.900.000.000.00-9012.50%
PAYC220617C003300002022-05-26 2:57PM EDT330.001.350.000.000.00-2012.50%
PAYC220617C003400002022-05-24 9:30AM EDT340.000.730.000.000.00-1012.50%
PAYC220617C003500002022-05-19 1:30PM EDT350.001.050.000.000.00-4025.00%
PAYC220617C003600002022-05-23 3:59PM EDT360.000.450.000.000.00-1025.00%
PAYC220617C003700002022-05-26 12:31PM EDT370.000.300.000.000.00-1025.00%
PAYC220617C003800002022-05-24 12:18PM EDT380.000.250.000.000.00-2025.00%
PAYC220617C003900002022-05-05 10:14AM EDT390.002.900.000.000.00--025.00%
PAYC220617C004000002022-05-20 10:07AM EDT400.000.200.000.000.00-1025.00%
PAYC220617C004200002022-05-04 1:20PM EDT420.001.000.000.000.00--025.00%
PAYC220617C004500002022-05-26 12:54PM EDT450.002.150.000.000.00-1050.00%
PAYC220617C004700002022-05-20 2:05PM EDT470.000.100.000.000.00-1050.00%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220617P001350002022-05-26 2:07PM EDT135.000.100.000.000.00-261050.00%
PAYC220617P001500002022-05-26 12:44PM EDT150.000.150.000.000.00-1050.00%
PAYC220617P001600002022-05-17 10:52AM EDT160.000.340.000.000.00--050.00%
PAYC220617P001750002022-05-04 9:39AM EDT175.000.650.000.000.00--050.00%
PAYC220617P001800002022-04-27 3:14PM EDT180.002.380.000.000.00--050.00%
PAYC220617P002000002022-05-24 1:14PM EDT200.001.650.000.000.00-1025.00%
PAYC220617P002100002022-05-18 1:36PM EDT210.002.270.000.000.00-4025.00%
PAYC220617P002200002022-05-26 11:13AM EDT220.001.950.000.000.00-3025.00%
PAYC220617P002300002022-05-26 11:13AM EDT230.002.800.000.000.00-3012.50%
PAYC220617P002400002022-05-26 1:35PM EDT240.003.600.000.000.00-18012.50%
PAYC220617P002500002022-05-26 2:39PM EDT250.004.930.000.000.00-9012.50%
PAYC220617P002600002022-05-26 2:39PM EDT260.007.380.000.000.00-2006.25%
PAYC220617P002700002022-05-26 1:35PM EDT270.0010.500.000.000.00-503.13%
PAYC220617P002800002022-05-26 10:34AM EDT280.0017.150.000.000.00-200.78%
PAYC220617P002900002022-05-26 10:34AM EDT290.0023.150.000.000.00-100.00%
PAYC220617P003000002022-05-19 9:45AM EDT300.0037.500.000.000.00-100.00%
PAYC220617P003100002022-05-20 2:18PM EDT310.0045.990.000.000.00-400.00%
PAYC220617P003200002022-05-09 11:01AM EDT320.0051.080.000.000.00-100.00%
PAYC220617P003300002022-05-25 3:59PM EDT330.0056.700.000.000.00-100.00%
PAYC220617P003400002022-05-16 12:01AM EDT340.0067.120.000.000.00--00.00%
PAYC220617P004500002022-04-19 9:31AM EDT450.00142.500.000.000.00--10.00%