Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC220617C00220000 | 2022-05-16 12:01AM EDT | 220.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC220617C00250000 | 2022-05-24 10:11AM EDT | 250.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC220617C00260000 | 2022-05-25 2:41PM EDT | 260.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC220617C00270000 | 2022-05-26 3:48PM EDT | 270.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC220617C00280000 | 2022-05-26 2:12PM EDT | 280.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC220617C00290000 | 2022-05-25 3:26PM EDT | 290.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PAYC220617C00300000 | 2022-05-26 12:19PM EDT | 300.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PAYC220617C00310000 | 2022-05-26 3:47PM EDT | 310.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PAYC220617C00320000 | 2022-05-25 12:51PM EDT | 320.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PAYC220617C00330000 | 2022-05-26 2:57PM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC220617C00340000 | 2022-05-24 9:30AM EDT | 340.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC220617C00350000 | 2022-05-19 1:30PM EDT | 350.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PAYC220617C00360000 | 2022-05-23 3:59PM EDT | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC220617C00370000 | 2022-05-26 12:31PM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC220617C00380000 | 2022-05-24 12:18PM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC220617C00390000 | 2022-05-05 10:14AM EDT | 390.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PAYC220617C00400000 | 2022-05-20 10:07AM EDT | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC220617C00420000 | 2022-05-04 1:20PM EDT | 420.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PAYC220617C00450000 | 2022-05-26 12:54PM EDT | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC220617C00470000 | 2022-05-20 2:05PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC220617P00135000 | 2022-05-26 2:07PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| PAYC220617P00150000 | 2022-05-26 12:44PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC220617P00160000 | 2022-05-17 10:52AM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PAYC220617P00175000 | 2022-05-04 9:39AM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PAYC220617P00180000 | 2022-04-27 3:14PM EDT | 180.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PAYC220617P00200000 | 2022-05-24 1:14PM EDT | 200.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC220617P00210000 | 2022-05-18 1:36PM EDT | 210.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PAYC220617P00220000 | 2022-05-26 11:13AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PAYC220617P00230000 | 2022-05-26 11:13AM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC220617P00240000 | 2022-05-26 1:35PM EDT | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PAYC220617P00250000 | 2022-05-26 2:39PM EDT | 250.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PAYC220617P00260000 | 2022-05-26 2:39PM EDT | 260.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PAYC220617P00270000 | 2022-05-26 1:35PM EDT | 270.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PAYC220617P00280000 | 2022-05-26 10:34AM EDT | 280.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PAYC220617P00290000 | 2022-05-26 10:34AM EDT | 290.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC220617P00300000 | 2022-05-19 9:45AM EDT | 300.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC220617P00310000 | 2022-05-20 2:18PM EDT | 310.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC220617P00320000 | 2022-05-09 11:01AM EDT | 320.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC220617P00330000 | 2022-05-25 3:59PM EDT | 330.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC220617P00340000 | 2022-05-16 12:01AM EDT | 340.00 | 67.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC220617P00450000 | 2022-04-19 9:31AM EDT | 450.00 | 142.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
