La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
315,76-6,48 (-2,01 %)
À la clôture : 04:03PM EST
315,76 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217C001400002022-08-12 10:07AM EST140.00248.34230.50238.500.00--2724.32%
PAYC230217C001500002022-11-21 3:36PM EST150.00167.96158.50165.500.00-110.00%
PAYC230217C002200002022-10-13 12:55PM EST220.00104.60121.50130.200.00--1284.45%
PAYC230217C002500002023-01-20 1:40PM EST250.0064.0664.8070.700.00-1475.88%
PAYC230217C002700002023-01-27 2:33PM EST270.0055.3745.4051.800.00-4062.33%
PAYC230217C002800002023-01-30 12:02PM EST280.0042.5937.5043.10+5.49+14.80%11561.56%
PAYC230217C002900002023-01-30 12:02PM EST290.0034.4431.9036.50-1.55-4.31%11067.36%
PAYC230217C003000002023-01-26 2:08PM EST300.0028.2024.5026.100.00-12757.92%
PAYC230217C003100002023-01-30 3:50PM EST310.0019.2018.5019.30-2.79-12.69%240255.71%
PAYC230217C003200002023-01-27 2:51PM EST320.0017.5613.3014.000.00-510354.22%
PAYC230217C003300002023-01-30 11:28AM EST330.009.309.109.60-2.20-19.13%310652.56%
PAYC230217C003400002023-01-30 3:34PM EST340.006.705.706.30-2.80-29.47%624350.75%
PAYC230217C003500002023-01-30 10:03AM EST350.005.603.504.00-0.30-5.08%210851.04%
PAYC230217C003600002023-01-30 10:17AM EST360.002.682.102.65-1.22-31.28%17851.61%
PAYC230217C003700002023-01-27 3:57PM EST370.002.001.101.500.00-712550.32%
PAYC230217C003800002023-01-30 11:55AM EST380.000.770.502.05-0.33-30.00%69054.35%
PAYC230217C003900002023-01-30 11:55AM EST390.000.430.000.80-0.32-42.67%62254.49%
PAYC230217C004000002023-01-27 3:31PM EST400.000.550.000.500.00-31954.79%
PAYC230217C004100002023-01-24 1:25PM EST410.000.050.050.400.00-33452.59%
PAYC230217C004200002023-01-11 2:08PM EST420.000.660.000.350.00-101754.79%
PAYC230217C004300002022-12-14 2:17PM EST430.003.580.002.150.00-11577.71%
PAYC230217C004400002022-12-13 9:36AM EST440.003.000.000.000.00-4725.00%
PAYC230217C004500002023-01-25 10:04AM EST450.000.150.000.350.00-18965.92%
PAYC230217C004600002022-12-14 2:17PM EST460.002.040.003.600.00-114100.12%
PAYC230217C004700002022-10-05 9:34AM EST470.006.900.303.600.00-217106.15%
PAYC230217C004800002022-09-15 9:27AM EST480.009.401.505.200.00-33123.99%
PAYC230217C004900002022-11-25 11:37AM EST490.000.600.004.300.00-14116.75%
PAYC230217C005000002022-11-11 12:41PM EST500.001.960.004.000.00-2534119.07%
PAYC230217C005200002022-09-19 2:05PM EST520.003.300.004.800.00-211131.35%
PAYC230217C005400002022-11-25 11:40AM EST540.000.450.004.300.00-239135.86%
PAYC230217C005600002022-12-01 2:39PM EST560.000.450.004.300.00-434142.82%
PAYC230217C005800002022-12-21 9:40AM EST580.000.050.000.150.00-102695.70%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217P001350002022-12-06 11:27AM EST135.000.400.000.500.00-623159.96%
PAYC230217P001400002022-12-01 2:19PM EST140.000.450.004.200.00-87216.26%
PAYC230217P001450002022-12-01 2:33PM EST145.000.500.004.300.00-1010208.96%
PAYC230217P001500002022-12-01 3:03PM EST150.000.450.001.750.00-1213170.02%
PAYC230217P001550002022-12-01 2:56PM EST155.000.300.000.700.00-1414141.99%
PAYC230217P001600002022-08-29 1:11PM EST160.002.080.504.800.00-68194.19%
PAYC230217P001700002022-12-01 2:14PM EST170.000.950.004.300.00-856171.24%
PAYC230217P001750002022-12-27 9:48AM EST175.000.200.004.300.00-2742164.36%
PAYC230217P001800002022-12-27 9:45AM EST180.000.300.001.350.00-146126.76%
PAYC230217P001850002022-09-09 1:15PM EST185.004.602.002.800.00-24154.83%
PAYC230217P001900002023-01-20 12:25PM EST190.000.050.000.350.00-33595.31%
PAYC230217P001950002022-10-11 9:04AM EST195.004.500.000.000.00-327450.00%
PAYC230217P002000002023-01-13 9:47AM EST200.000.050.000.350.00-11,91686.62%
PAYC230217P002100002023-01-25 11:04AM EST210.000.440.000.400.00-111179.59%
PAYC230217P002200002023-01-25 11:04AM EST220.000.550.050.500.00-112274.71%
PAYC230217P002300002023-01-26 12:20PM EST230.000.420.000.650.00-33268.31%
PAYC230217P002400002023-01-25 10:11AM EST240.001.250.200.800.00-34364.75%
PAYC230217P002500002023-01-25 11:22AM EST250.002.020.451.250.00-14062.50%
PAYC230217P002600002023-01-27 12:04PM EST260.001.151.251.700.00-13961.04%
PAYC230217P002700002023-01-27 2:40PM EST270.001.962.152.550.00-27158.83%
PAYC230217P002800002023-01-30 12:15PM EST280.003.203.504.10+0.18+5.96%314657.51%
PAYC230217P002900002023-01-30 1:09PM EST290.005.295.706.10+0.29+5.80%316956.26%
PAYC230217P003000002023-01-30 3:19PM EST300.008.708.408.90+1.20+16.00%219154.47%
PAYC230217P003100002023-01-30 10:40AM EST310.0011.3712.0012.80+1.37+13.70%148853.08%
PAYC230217P003200002023-01-30 2:44PM EST320.0015.9616.8017.50-0.25-1.54%28551.65%
PAYC230217P003300002023-01-30 2:44PM EST330.0021.5122.4023.40+1.51+7.55%16350.04%
PAYC230217P003400002022-12-15 9:38AM EST340.0034.9036.1042.100.00-12684.42%
PAYC230217P003500002022-11-15 2:10PM EST350.0034.9041.9047.700.00-42478.98%
PAYC230217P003600002022-11-15 2:10PM EST360.0039.7049.8054.300.00-1477.05%
PAYC230217P003700002022-10-18 2:29PM EST370.0061.9058.6065.000.00-41284.35%
PAYC230217P003800002022-10-06 12:44PM EST380.0053.4078.1083.200.00-416129.44%
PAYC230217P003900002022-09-15 9:54AM EST390.0057.3094.30100.700.00-29164.06%
PAYC230217P004000002022-08-17 11:50AM EST400.0049.9067.3073.700.00-1130.00%
PAYC230217P004100002022-09-14 8:38AM EST410.0069.800.00101.600.00-13112.29%
PAYC230217P004200002022-08-18 2:52PM EST420.0062.3079.8086.900.00-250.00%
PAYC230217P004300002022-10-03 1:17PM EST430.00102.0095.10103.000.00--10.00%
PAYC230217P004400002022-10-06 9:29AM EST440.0099.05131.00139.000.00-11148.10%