La bourse ferme dans 48 min

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
178,33-2,96 (-1,63 %)
À partir de 10:42AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC231215C000750002023-11-17 10:41AM EST75.00100.69101.00110.000.00-10284.47%
PAYC231215C001000002023-11-08 1:28PM EST100.0063.7076.0084.900.00-10200.39%
PAYC231215C001200002023-11-17 10:54AM EST120.0055.9056.0065.200.00-11150.34%
PAYC231215C001350002023-11-15 11:19AM EST135.0046.0841.0050.200.00-144114.84%
PAYC231215C001400002023-11-09 2:08PM EST140.0030.2936.0045.000.00-138102.15%
PAYC231215C001450002023-11-13 11:07AM EST145.0026.0231.0040.000.00-34691.19%
PAYC231215C001500002023-11-29 10:28AM EST150.0033.4426.0035.100.00-129481.01%
PAYC231215C001550002023-11-28 3:59PM EST155.0023.3521.0030.100.00-912870.23%
PAYC231215C001600002023-11-29 9:55AM EST160.0024.6017.6021.600.00-216369.73%
PAYC231215C001650002023-11-29 9:30AM EST165.0016.4515.7017.000.00-210455.66%
PAYC231215C001700002023-11-30 10:13AM EST170.0010.8410.3014.40-1.69-13.49%319651.29%
PAYC231215C001750002023-11-30 10:26AM EST175.007.507.207.70-0.87-10.39%835639.89%
PAYC231215C001800002023-11-30 10:24AM EST180.004.704.404.70-0.50-9.62%181,04536.72%
PAYC231215C001850002023-11-30 10:25AM EST185.002.502.352.60-0.40-13.79%1637534.79%
PAYC231215C001900002023-11-29 3:54PM EST190.001.101.151.30-0.35-24.14%3041633.62%
PAYC231215C001950002023-11-29 3:17PM EST195.000.550.500.65-0.20-26.67%342633.79%
PAYC231215C002000002023-11-30 9:57AM EST200.000.300.250.35-0.20-40.00%2162835.01%
PAYC231215C002100002023-11-29 9:59AM EST210.000.150.002.350.00-1110261.04%
PAYC231215C002200002023-11-20 3:59PM EST220.000.250.001.200.00-54462.60%
PAYC231215C002300002023-11-24 10:06AM EST230.000.150.000.100.00-22854.30%
PAYC231215C002400002023-11-20 10:23AM EST240.000.050.000.050.00-154052.73%
PAYC231215C002500002023-11-21 3:40PM EST250.000.040.004.800.00-135123.00%
PAYC231215C002600002023-11-29 3:51PM EST260.000.050.000.050.00-112265.23%
PAYC231215C002700002023-11-07 1:07PM EST270.000.050.000.050.00-116771.09%
PAYC231215C002800002023-11-13 3:58PM EST280.000.150.000.150.00-13385.55%
PAYC231215C002900002023-11-17 3:54PM EST290.000.150.000.300.00-112699.02%
PAYC231215C003000002023-11-02 8:37AM EST300.002.100.004.800.00-115166.82%
PAYC231215C003100002023-11-27 2:56PM EST310.000.090.004.800.00-118174.32%
PAYC231215C003200002023-11-17 2:19PM EST320.000.140.004.800.00-16181.45%
PAYC231215C003300002023-11-01 8:39AM EST330.000.050.004.800.00-12188.28%
PAYC231215C003500002023-11-01 8:30AM EST350.000.200.000.050.00-121108.59%
PAYC231215C003600002023-10-30 10:16AM EST360.000.300.004.800.00--3207.23%
PAYC231215C003700002023-10-30 9:30AM EST370.000.200.000.000.00-1350.00%
PAYC231215C003800002023-10-23 11:23AM EST380.000.300.004.800.00--2218.70%
PAYC231215C004000002023-10-20 11:51AM EST400.000.300.004.800.00-11229.42%
PAYC231215C004100002023-11-01 2:58PM EST410.000.050.000.050.00--1131.25%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC231215P000900002023-11-02 8:59AM EST90.000.150.004.800.00--1237.84%
PAYC231215P001000002023-11-09 2:02PM EST100.000.050.000.150.00-275113.09%
PAYC231215P001050002023-11-16 12:34PM EST105.000.050.000.150.00-35104.30%
PAYC231215P001150002023-11-02 8:59AM EST115.000.650.004.800.00--1165.45%
PAYC231215P001200002023-11-03 1:24PM EST120.000.430.004.800.00-28152.71%
PAYC231215P001250002023-11-29 12:39PM EST125.000.050.000.700.00-210491.31%
PAYC231215P001300002023-11-13 1:37PM EST130.000.200.004.800.00-388128.42%
PAYC231215P001350002023-11-27 2:44PM EST135.000.200.001.000.00-123679.39%
PAYC231215P001400002023-11-29 10:29AM EST140.000.050.000.250.00-137555.57%
PAYC231215P001450002023-11-29 10:29AM EST145.000.050.000.750.00-15158.69%
PAYC231215P001500002023-11-29 1:57PM EST150.000.050.050.100.00-1524840.14%
PAYC231215P001550002023-11-27 2:44PM EST155.000.400.001.950.00-128754.08%
PAYC231215P001600002023-11-29 3:43PM EST160.000.170.052.000.00-633057.10%
PAYC231215P001650002023-11-29 12:03PM EST165.000.280.400.550.00-420029.86%
PAYC231215P001700002023-11-29 1:42PM EST170.001.220.851.10+0.52+74.29%1623027.10%
PAYC231215P001750002023-11-30 10:11AM EST175.002.501.952.20+1.25+100.00%77724.56%
PAYC231215P001800002023-11-30 9:57AM EST180.004.443.804.30+0.84+23.33%1394422.73%
PAYC231215P001850002023-11-30 9:38AM EST185.006.006.907.30+0.60+11.11%114618.34%
PAYC231215P001900002023-11-30 10:02AM EST190.0011.5010.1011.00-1.16-9.16%32450.00%
PAYC231215P001950002023-11-28 12:48PM EST195.0018.0914.4017.800.00-2939.87%
PAYC231215P002000002023-11-29 12:19PM EST200.0016.4017.6021.400.00-2350.00%
PAYC231215P002100002023-11-01 9:23AM EST210.0057.0325.3034.000.00-3074.95%
PAYC231215P002200002023-11-15 10:05AM EST220.0040.0835.4044.000.00-1088.28%
PAYC231215P002300002023-11-02 2:06PM EST230.0072.9045.3053.900.00-48099.17%
PAYC231215P002400002023-11-01 9:43AM EST240.0086.2255.3064.000.00-500111.62%
PAYC231215P002500002023-11-01 12:58PM EST250.0098.7565.5074.000.00-240122.07%
PAYC231215P002600002023-11-29 2:40PM EST260.0080.9075.3084.000.00-12940131.81%
PAYC231215P002700002023-11-29 2:49PM EST270.0090.6485.3094.000.00-5818141.02%
PAYC231215P002800002023-11-27 3:50PM EST280.00103.5195.40103.900.00-160148.14%
PAYC231215P002900002023-11-01 2:01PM EST290.00142.70105.50114.000.00-210157.91%
PAYC231215P003000002023-10-25 12:16PM EST300.0050.57116.70126.000.00--0193.24%
PAYC231215P003400002023-11-01 2:09PM EST340.00189.36155.30164.000.00--0193.65%
PAYC231215P003800002023-10-25 2:55PM EST380.00131.70197.00206.000.00--0248.95%
PAYC231215P003900002023-10-25 2:55PM EST390.00141.73207.00216.000.00--0254.79%