PAYC - Paycom Software, Inc.
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230616C00155000 | 2023-05-24 10:21AM EDT | 155.00 | 125.95 | 134.40 | 142.60 | 0.00 | - | 2 | 1 | 125.98% |
| PAYC230616C00220000 | 2023-05-30 10:12AM EDT | 220.00 | 64.60 | 69.50 | 75.90 | 0.00 | - | 1 | 0 | 108.77% |
| PAYC230616C00230000 | 2023-05-05 10:17AM EDT | 230.00 | 44.40 | 60.10 | 65.80 | 0.00 | - | 2 | 0 | 94.56% |
| PAYC230616C00240000 | 2023-05-01 11:46AM EDT | 240.00 | 58.90 | 34.70 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC230616C00250000 | 2023-06-02 12:19PM EDT | 250.00 | 40.24 | 42.00 | 46.80 | +8.34 | +26.14% | 2 | 0 | 54.83% |
| PAYC230616C00260000 | 2023-05-23 3:59PM EDT | 260.00 | 27.20 | 33.20 | 36.80 | 0.00 | - | 1 | 33 | 50.12% |
| PAYC230616C00270000 | 2023-06-02 2:28PM EDT | 270.00 | 22.11 | 23.90 | 26.90 | +7.20 | +48.29% | 3 | 83 | 51.22% |
| PAYC230616C00280000 | 2023-06-02 3:43PM EDT | 280.00 | 16.80 | 15.80 | 17.50 | +6.90 | +69.70% | 28 | 74 | 40.19% |
| PAYC230616C00290000 | 2023-06-02 3:45PM EDT | 290.00 | 9.70 | 9.60 | 10.20 | +4.70 | +94.00% | 17 | 0 | 35.60% |
| PAYC230616C00300000 | 2023-06-02 3:33PM EDT | 300.00 | 5.00 | 4.80 | 5.00 | +3.10 | +163.16% | 18 | 0 | 32.79% |
| PAYC230616C00310000 | 2023-06-02 3:33PM EDT | 310.00 | 2.00 | 1.80 | 2.25 | +1.13 | +129.89% | 26 | 119 | 32.56% |
| PAYC230616C00320000 | 2023-06-02 1:25PM EDT | 320.00 | 0.60 | 0.45 | 0.90 | +0.35 | +140.00% | 1 | 367 | 32.64% |
| PAYC230616C00330000 | 2023-06-02 11:29AM EDT | 330.00 | 0.48 | 0.00 | 0.95 | +0.43 | +860.00% | 1 | 0 | 41.36% |
| PAYC230616C00340000 | 2023-05-26 10:04AM EDT | 340.00 | 0.64 | 0.00 | 1.30 | 0.00 | - | 3 | 17 | 52.78% |
| PAYC230616C00350000 | 2023-05-12 3:43PM EDT | 350.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 35.16% |
| PAYC230616C00360000 | 2023-05-24 11:04AM EDT | 360.00 | 0.14 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 74.18% |
| PAYC230616C00410000 | 2023-05-03 9:40AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PAYC230616C00420000 | 2023-05-03 9:40AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PAYC230616C00430000 | 2023-05-03 10:06AM EDT | 430.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 108.96% |
| PAYC230616C00440000 | 2023-04-20 3:52PM EDT | 440.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 7 | 78.61% |
| PAYC230616C00450000 | 2023-05-25 11:49AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 71.88% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230616P00165000 | 2023-05-03 9:49AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 150.10% |
| PAYC230616P00185000 | 2023-05-03 9:46AM EDT | 185.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 123.68% |
| PAYC230616P00190000 | 2023-06-01 3:28PM EDT | 190.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 117.48% |
| PAYC230616P00200000 | 2023-05-10 9:59AM EDT | 200.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 105.47% |
| PAYC230616P00210000 | 2023-05-24 10:33AM EDT | 210.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 10 | 11 | 89.50% |
| PAYC230616P00220000 | 2023-05-25 11:19AM EDT | 220.00 | 0.09 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 82.28% |
| PAYC230616P00230000 | 2023-06-01 12:28PM EDT | 230.00 | 0.14 | 0.00 | 0.25 | -0.11 | -44.00% | 1 | 26 | 53.71% |
| PAYC230616P00240000 | 2023-06-02 3:28PM EDT | 240.00 | 0.25 | 0.00 | 0.25 | -0.55 | -68.75% | 3 | 0 | 50.34% |
| PAYC230616P00250000 | 2023-06-01 2:44PM EDT | 250.00 | 0.58 | 0.15 | 0.45 | -0.12 | -17.14% | 1 | 114 | 46.14% |
| PAYC230616P00260000 | 2023-06-02 3:52PM EDT | 260.00 | 0.65 | 0.50 | 0.70 | -1.05 | -61.76% | 16 | 119 | 40.38% |
| PAYC230616P00270000 | 2023-06-02 10:13AM EDT | 270.00 | 1.57 | 1.25 | 1.40 | -2.03 | -56.39% | 10 | 106 | 36.79% |
| PAYC230616P00280000 | 2023-06-02 3:07PM EDT | 280.00 | 2.95 | 2.65 | 3.00 | -4.15 | -58.45% | 35 | 0 | 34.39% |
| PAYC230616P00290000 | 2023-06-02 3:40PM EDT | 290.00 | 5.80 | 5.70 | 5.90 | -6.10 | -51.26% | 31 | 0 | 31.69% |
| PAYC230616P00300000 | 2023-06-02 3:39PM EDT | 300.00 | 10.90 | 10.50 | 11.00 | -6.20 | -36.26% | 1 | 24 | 30.09% |
| PAYC230616P00310000 | 2023-06-02 2:42PM EDT | 310.00 | 19.73 | 16.60 | 21.00 | -9.50 | -32.50% | 1 | 0 | 43.92% |
| PAYC230616P00330000 | 2023-05-02 10:20AM EDT | 330.00 | 41.50 | 46.80 | 54.20 | 0.00 | - | 2 | 0 | 113.59% |
| PAYC230616P00400000 | 2023-05-25 1:17PM EDT | 400.00 | 121.20 | 102.70 | 110.80 | 0.00 | - | - | 0 | 65.04% |
© 2023 Yahoo. Tous droits réservés.