La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
329,99-4,44 (-1,33 %)
À la clôture : 04:03PM EDT
329,50 -0,49 (-0,15 %)
Échanges après Bourse : 05:26PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC221021C002500002022-09-15 1:54PM EDT250.00108.4777.0086.000.00-2278.54%
PAYC221021C003000002022-09-16 1:06PM EDT300.0052.3733.9036.600.00--154.37%
PAYC221021C003100002022-09-15 3:44PM EDT310.0048.0027.6029.100.00-1055.13%
PAYC221021C003200002022-09-28 10:03AM EDT320.0025.7020.5022.300.00-11352.45%
PAYC221021C003300002022-09-30 3:47PM EDT330.0016.5015.4016.20-3.30-16.67%216251.31%
PAYC221021C003400002022-09-30 2:00PM EDT340.0012.3010.6011.50-1.80-12.77%96951.21%
PAYC221021C003500002022-09-30 3:02PM EDT350.007.806.808.10-2.10-21.21%85350.98%
PAYC221021C003600002022-09-30 11:57AM EDT360.006.794.705.20-0.11-1.59%213449.40%
PAYC221021C003700002022-09-30 2:53PM EDT370.003.602.953.50-1.20-25.00%44949.75%
PAYC221021C003800002022-09-29 10:51AM EDT380.003.101.752.200.00-167649.39%
PAYC221021C003900002022-09-30 2:43PM EDT390.001.451.101.40-1.25-46.30%439649.61%
PAYC221021C004000002022-09-30 9:53AM EDT400.001.000.350.95-0.17-14.53%24050.68%
PAYC221021C004100002022-09-22 9:48AM EDT410.001.530.254.000.00-11766.54%
PAYC221021C004200002022-09-22 1:21PM EDT420.000.540.404.300.00-36873.63%
PAYC221021C004300002022-09-30 9:33AM EDT430.000.300.401.00-0.22-42.31%11061.50%
PAYC221021C004400002022-09-19 10:20AM EDT440.000.650.203.400.00-12678.91%
PAYC221021C004500002022-09-15 10:46AM EDT450.000.900.000.200.00-1653.32%
PAYC221021C004600002022-09-28 12:08PM EDT460.000.100.054.800.00-31193.80%
PAYC221021C004700002022-08-23 12:36PM EDT470.001.950.004.300.00-1195.74%
PAYC221021C004900002022-08-18 9:31AM EDT490.001.900.003.900.00-11102.08%
PAYC221021C005300002022-09-22 10:36AM EDT530.000.050.004.800.00-12122.07%
PAYC221021C005400002022-09-21 9:56AM EDT540.000.050.000.050.00-410569.92%
PAYC221021C005600002022-09-30 3:42PM EDT560.000.050.000.050.00-591,08974.22%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC221021P001750002022-09-26 9:30AM EDT175.000.100.000.100.00-17098.44%
PAYC221021P002300002022-09-19 1:42PM EDT230.000.200.004.400.00--2105.93%
PAYC221021P002500002022-09-23 1:22PM EDT250.001.320.001.550.00-2468.46%
PAYC221021P002600002022-09-22 2:40PM EDT260.001.450.004.800.00-1878.00%
PAYC221021P002700002022-09-30 2:25PM EDT270.001.401.452.60-1.05-42.86%1211665.36%
PAYC221021P002800002022-09-30 10:45AM EDT280.002.152.153.30+0.03+1.42%28461.26%
PAYC221021P002900002022-09-30 3:25PM EDT290.003.503.404.40+0.78+28.68%2311458.39%
PAYC221021P003000002022-09-30 2:53PM EDT300.005.095.005.60-0.31-5.74%57954.56%
PAYC221021P003100002022-09-30 9:44AM EDT310.007.007.508.00-0.90-11.39%220252.83%
PAYC221021P003200002022-09-29 1:35PM EDT320.0010.5010.6011.700.00-27151.57%
PAYC221021P003300002022-09-30 3:42PM EDT330.0015.0014.9015.70+0.40+2.74%267550.96%
PAYC221021P003400002022-09-30 3:49PM EDT340.0019.8220.2021.10+1.42+7.72%65249.86%
PAYC221021P003500002022-09-21 2:49PM EDT350.0015.6026.2029.600.00-46550.24%
PAYC221021P003600002022-09-30 3:08PM EDT360.0032.3833.2035.10-5.27-14.00%15148.96%
PAYC221021P003700002022-09-30 3:49PM EDT370.0041.1242.0043.40+12.22+42.28%55449.21%
PAYC221021P003800002022-09-14 1:24PM EDT380.0026.6049.6052.500.00-5751.21%
PAYC221021P003900002022-09-15 10:41AM EDT390.0036.8057.2065.000.00-2271.42%
PAYC221021P004200002022-09-27 3:24PM EDT420.0092.6786.5094.000.00-1184.72%
PAYC221021P004300002022-08-26 3:57PM EDT430.0072.00100.60109.000.00-1095.12%