La bourse ferme dans 7 h 47 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
170,68-3,39 (-1,94 %)
À la clôture : 04:00PM EDT
172,79 +2,11 (+1,24 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240621C000750002024-03-20 11:19AM EDT75.00117.75104.20114.000.00-10399.15%
PAYC240621C001150002023-12-12 10:30AM EDT115.0084.0081.8091.000.00--1382.56%
PAYC240621C001250002023-12-01 2:48PM EDT125.0065.7081.2090.400.00-416412.48%
PAYC240621C001300002023-12-06 3:06PM EDT130.0063.2069.0077.300.00-57331.99%
PAYC240621C001350002023-11-07 2:19PM EDT135.0044.0056.3062.200.00-52248.77%
PAYC240621C001400002024-04-23 11:21AM EDT140.0052.120.000.000.00-1560.00%
PAYC240621C001450002024-01-09 12:42PM EDT145.0067.7051.4060.700.00-12260.14%
PAYC240621C001500002024-05-24 10:08AM EDT150.0019.870.000.000.00-100.00%
PAYC240621C001550002024-03-25 11:55AM EDT155.0039.1033.2040.200.00-14167.13%
PAYC240621C001600002024-05-24 10:12AM EDT160.0012.000.000.000.00-100.00%
PAYC240621C001650002024-05-24 1:54PM EDT165.008.350.000.000.00-300.00%
PAYC240621C001700002024-05-24 10:54AM EDT170.005.600.000.000.00-700.00%
PAYC240621C001750002024-05-24 3:49PM EDT175.003.600.000.000.00-2803.13%
PAYC240621C001800002024-05-24 3:59PM EDT180.002.050.000.000.00-11306.25%
PAYC240621C001850002024-05-24 3:32PM EDT185.001.040.000.000.00-3806.25%
PAYC240621C001900002024-05-24 1:07PM EDT190.000.650.000.000.00-15012.50%
PAYC240621C001950002024-05-24 1:03PM EDT195.000.380.000.000.00-8012.50%
PAYC240621C002000002024-05-24 2:01PM EDT200.000.600.000.000.00-3012.50%
PAYC240621C002100002024-05-24 3:48PM EDT210.000.200.000.000.00-14012.50%
PAYC240621C002200002024-05-20 12:59PM EDT220.000.200.000.000.00-1025.00%
PAYC240621C002300002024-05-15 3:14PM EDT230.000.720.000.000.00-3025.00%
PAYC240621C002400002024-05-20 10:47AM EDT240.000.050.000.000.00-4025.00%
PAYC240621C002500002024-05-13 1:59PM EDT250.000.050.000.000.00-4025.00%
PAYC240621C002600002024-05-13 2:10PM EDT260.000.100.000.000.00-2025.00%
PAYC240621C002700002024-04-19 2:31PM EDT270.000.500.000.000.00-15825.00%
PAYC240621C002800002024-05-24 12:46PM EDT280.000.100.000.000.00-1050.00%
PAYC240621C002900002024-05-01 3:58PM EDT290.000.100.000.000.00-3050.00%
PAYC240621C003000002024-04-11 1:34PM EDT300.000.520.002.000.00-2047119.68%
PAYC240621C003100002024-02-21 11:40AM EDT310.000.750.004.400.00-2264145.95%
PAYC240621C003200002024-02-21 12:13PM EDT320.000.650.002.650.00-3376136.91%
PAYC240621C003300002024-05-22 11:32AM EDT330.000.040.000.000.00-1050.00%
PAYC240621C003400002024-02-12 10:30AM EDT340.000.810.001.500.00-80256133.20%
PAYC240621C003500002024-02-09 3:39PM EDT350.000.050.001.150.00-1373132.13%
PAYC240621C003600002023-10-23 10:02AM EDT360.005.630.000.000.00-14250.00%
PAYC240621C003700002024-02-20 4:12PM EDT370.000.050.001.500.00-69145.95%
PAYC240621C003800002023-09-25 10:15AM EDT380.005.202.205.500.00-19203.50%
PAYC240621C003900002024-03-11 10:29AM EDT390.000.050.001.500.00-123153.71%
PAYC240621C004000002024-01-02 10:47AM EDT400.002.400.002.000.00-167164.65%
PAYC240621C004100002024-04-08 11:56AM EDT410.000.240.002.600.00-2066175.76%
PAYC240621C004200002024-01-02 10:47AM EDT420.002.400.004.300.00-130196.22%
PAYC240621C004300002023-09-28 10:33AM EDT430.001.610.004.600.00-353202.54%
PAYC240621C004400002023-09-11 10:30AM EDT440.003.000.952.350.00-131194.19%
PAYC240621C004500002023-10-23 12:15PM EDT450.001.000.004.800.00-2122211.48%
PAYC240621C004600002023-06-15 10:06AM EDT460.0010.7516.1018.400.00--3351.46%
PAYC240621C004700002023-08-25 10:42AM EDT470.003.850.004.800.00-86218.36%
PAYC240621C004800002023-12-11 3:38PM EDT480.000.100.004.400.00-1011218.16%
PAYC240621C004900002023-10-19 1:55PM EDT490.000.450.004.800.00-13224.90%
PAYC240621C005000002023-11-14 12:49PM EDT500.000.900.105.100.00-18231.42%
PAYC240621C005200002024-01-03 12:45PM EDT520.000.100.004.300.00-295229.54%
PAYC240621C005400002023-10-31 12:50PM EDT540.000.400.004.800.00-191239.89%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240621P000750002023-12-19 10:30AM EDT75.000.450.002.000.00-114185.60%
PAYC240621P000850002023-11-15 2:27PM EDT85.000.900.004.800.00--3195.56%
PAYC240621P000900002024-04-24 9:55AM EDT90.000.160.004.800.00--1181.98%
PAYC240621P000950002024-02-12 12:10PM EDT95.000.500.001.500.00-11130.27%
PAYC240621P001000002024-02-05 10:30AM EDT100.000.700.000.000.00-34550.00%
PAYC240621P001050002023-11-16 11:46AM EDT105.002.110.004.800.00-22145.31%
PAYC240621P001100002023-12-01 1:59PM EDT110.002.230.004.700.00-1616133.35%
PAYC240621P001150002024-02-13 12:47PM EDT115.000.950.001.500.00-1293.07%
PAYC240621P001200002024-05-24 1:47PM EDT120.000.110.000.000.00-13025.00%
PAYC240621P001250002024-05-24 1:46PM EDT125.000.090.000.000.00-10025.00%
PAYC240621P001300002024-05-21 3:31PM EDT130.000.100.000.000.00-1025.00%
PAYC240621P001350002024-05-21 3:35PM EDT135.000.100.000.000.00-2025.00%
PAYC240621P001400002024-05-03 3:35PM EDT140.000.530.000.000.00-4012.50%
PAYC240621P001450002024-05-20 9:30AM EDT145.000.190.000.000.00-1012.50%
PAYC240621P001500002024-05-24 11:34AM EDT150.000.450.000.000.00-4012.50%
PAYC240621P001550002024-05-24 10:26AM EDT155.000.860.000.000.00-206.25%
PAYC240621P001600002024-05-24 3:39PM EDT160.001.350.000.000.00-3006.25%
PAYC240621P001650002024-05-24 3:35PM EDT165.002.600.000.000.00-1903.13%
PAYC240621P001700002024-05-24 1:43PM EDT170.004.800.000.000.00-1400.39%
PAYC240621P001750002024-05-24 12:23PM EDT175.006.850.000.000.00-1200.00%
PAYC240621P001800002024-05-24 3:39PM EDT180.0010.700.000.000.00-1600.00%
PAYC240621P001850002024-05-20 12:24PM EDT185.008.500.000.000.00-100.00%
PAYC240621P001900002024-05-24 11:03AM EDT190.0020.330.000.000.00-100.00%
PAYC240621P001950002024-05-20 11:52AM EDT195.0015.800.000.000.00-100.00%
PAYC240621P002000002024-05-24 3:44PM EDT200.0030.690.000.000.00-100.00%
PAYC240621P002100002024-04-17 3:13PM EDT210.0028.3623.5033.000.00-1510.00%
PAYC240621P002200002024-05-02 10:13AM EDT220.0061.600.000.000.00-600.00%
PAYC240621P002300002024-02-14 2:53PM EDT230.0043.1637.8044.300.00-340.00%
PAYC240621P002400002024-04-26 3:52PM EDT240.0053.0064.5074.000.00-1010121.95%
PAYC240621P002500002024-05-02 3:52PM EDT250.0082.750.000.000.00-300.00%
PAYC240621P002600002024-05-02 3:52PM EDT260.0092.780.000.000.00-300.00%
PAYC240621P002700002023-11-01 11:53AM EDT270.00114.8081.0089.000.00-200.00%
PAYC240621P002800002024-04-17 3:28PM EDT280.0089.6093.30103.000.00-400.00%
PAYC240621P002900002024-03-11 3:55PM EDT290.00105.1182.0091.900.00-1100.00%
PAYC240621P003000002023-11-08 4:21PM EDT300.00132.63108.50116.000.00-2600.00%
PAYC240621P003100002023-09-06 11:51AM EDT310.0040.3051.2055.200.00-120.00%
PAYC240621P003200002023-11-01 3:01PM EDT320.00170.83131.00139.000.00-4900.00%
PAYC240621P003300002023-11-01 3:28PM EDT330.00176.50141.00149.000.00-6400.00%
PAYC240621P003400002023-11-01 3:12PM EDT340.00190.50151.00159.000.00-5600.00%
PAYC240621P003500002023-08-03 1:53PM EDT350.0071.9260.7067.900.00--10.00%
PAYC240621P003700002023-07-31 11:31AM EDT370.0041.0377.4083.000.00--100.00%
PAYC240621P003800002023-12-26 10:43AM EDT380.00173.70181.00190.200.00-100.00%
PAYC240621P003900002023-11-29 4:54PM EDT390.00208.52179.00188.000.00--00.00%
PAYC240621P004200002023-07-17 1:31PM EDT420.0075.70125.90133.400.00--10.00%
PAYC240621P004300002023-09-25 1:44PM EDT430.00172.68178.50184.000.00-100.00%
PAYC240621P005400002023-11-02 11:40AM EDT540.00391.37350.00359.000.00--00.00%