La bourse est fermée
CAC 40
5 762,34 +85,47 (+1,51 %) Euro Stoxx 50
3 318,20 +39,16 (+1,19 %) Dow Jones
28 725,51 -500,10 (-1,71 %) EUR/USD
0,9801 -0,0018 (-0,19 %) Gold future
1 668,30 -0,30 (-0,02 %) BTC-EUR
19 642,59 -226,84 (-1,14 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC221021C00250000 | 2022-09-15 1:54PM EDT | 250.00 | 108.47 | 77.00 | 86.00 | 0.00 | - | 2 | 2 | 78.54% |
| PAYC221021C00300000 | 2022-09-16 1:06PM EDT | 300.00 | 52.37 | 33.90 | 36.60 | 0.00 | - | - | 1 | 54.37% |
| PAYC221021C00310000 | 2022-09-15 3:44PM EDT | 310.00 | 48.00 | 27.60 | 29.10 | 0.00 | - | 1 | 0 | 55.13% |
| PAYC221021C00320000 | 2022-09-28 10:03AM EDT | 320.00 | 25.70 | 20.50 | 22.30 | 0.00 | - | 1 | 13 | 52.45% |
| PAYC221021C00330000 | 2022-09-30 3:47PM EDT | 330.00 | 16.50 | 15.40 | 16.20 | -3.30 | -16.67% | 21 | 62 | 51.31% |
| PAYC221021C00340000 | 2022-09-30 2:00PM EDT | 340.00 | 12.30 | 10.60 | 11.50 | -1.80 | -12.77% | 9 | 69 | 51.21% |
| PAYC221021C00350000 | 2022-09-30 3:02PM EDT | 350.00 | 7.80 | 6.80 | 8.10 | -2.10 | -21.21% | 8 | 53 | 50.98% |
| PAYC221021C00360000 | 2022-09-30 11:57AM EDT | 360.00 | 6.79 | 4.70 | 5.20 | -0.11 | -1.59% | 2 | 134 | 49.40% |
| PAYC221021C00370000 | 2022-09-30 2:53PM EDT | 370.00 | 3.60 | 2.95 | 3.50 | -1.20 | -25.00% | 4 | 49 | 49.75% |
| PAYC221021C00380000 | 2022-09-29 10:51AM EDT | 380.00 | 3.10 | 1.75 | 2.20 | 0.00 | - | 1 | 676 | 49.39% |
| PAYC221021C00390000 | 2022-09-30 2:43PM EDT | 390.00 | 1.45 | 1.10 | 1.40 | -1.25 | -46.30% | 4 | 396 | 49.61% |
| PAYC221021C00400000 | 2022-09-30 9:53AM EDT | 400.00 | 1.00 | 0.35 | 0.95 | -0.17 | -14.53% | 2 | 40 | 50.68% |
| PAYC221021C00410000 | 2022-09-22 9:48AM EDT | 410.00 | 1.53 | 0.25 | 4.00 | 0.00 | - | 1 | 17 | 66.54% |
| PAYC221021C00420000 | 2022-09-22 1:21PM EDT | 420.00 | 0.54 | 0.40 | 4.30 | 0.00 | - | 3 | 68 | 73.63% |
| PAYC221021C00430000 | 2022-09-30 9:33AM EDT | 430.00 | 0.30 | 0.40 | 1.00 | -0.22 | -42.31% | 1 | 10 | 61.50% |
| PAYC221021C00440000 | 2022-09-19 10:20AM EDT | 440.00 | 0.65 | 0.20 | 3.40 | 0.00 | - | 1 | 26 | 78.91% |
| PAYC221021C00450000 | 2022-09-15 10:46AM EDT | 450.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 53.32% |
| PAYC221021C00460000 | 2022-09-28 12:08PM EDT | 460.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 3 | 11 | 93.80% |
| PAYC221021C00470000 | 2022-08-23 12:36PM EDT | 470.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 95.74% |
| PAYC221021C00490000 | 2022-08-18 9:31AM EDT | 490.00 | 1.90 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 102.08% |
| PAYC221021C00530000 | 2022-09-22 10:36AM EDT | 530.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 122.07% |
| PAYC221021C00540000 | 2022-09-21 9:56AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 105 | 69.92% |
| PAYC221021C00560000 | 2022-09-30 3:42PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 1,089 | 74.22% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC221021P00175000 | 2022-09-26 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 98.44% |
| PAYC221021P00230000 | 2022-09-19 1:42PM EDT | 230.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | - | 2 | 105.93% |
| PAYC221021P00250000 | 2022-09-23 1:22PM EDT | 250.00 | 1.32 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 68.46% |
| PAYC221021P00260000 | 2022-09-22 2:40PM EDT | 260.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 78.00% |
| PAYC221021P00270000 | 2022-09-30 2:25PM EDT | 270.00 | 1.40 | 1.45 | 2.60 | -1.05 | -42.86% | 12 | 116 | 65.36% |
| PAYC221021P00280000 | 2022-09-30 10:45AM EDT | 280.00 | 2.15 | 2.15 | 3.30 | +0.03 | +1.42% | 2 | 84 | 61.26% |
| PAYC221021P00290000 | 2022-09-30 3:25PM EDT | 290.00 | 3.50 | 3.40 | 4.40 | +0.78 | +28.68% | 23 | 114 | 58.39% |
| PAYC221021P00300000 | 2022-09-30 2:53PM EDT | 300.00 | 5.09 | 5.00 | 5.60 | -0.31 | -5.74% | 5 | 79 | 54.56% |
| PAYC221021P00310000 | 2022-09-30 9:44AM EDT | 310.00 | 7.00 | 7.50 | 8.00 | -0.90 | -11.39% | 2 | 202 | 52.83% |
| PAYC221021P00320000 | 2022-09-29 1:35PM EDT | 320.00 | 10.50 | 10.60 | 11.70 | 0.00 | - | 2 | 71 | 51.57% |
| PAYC221021P00330000 | 2022-09-30 3:42PM EDT | 330.00 | 15.00 | 14.90 | 15.70 | +0.40 | +2.74% | 2 | 675 | 50.96% |
| PAYC221021P00340000 | 2022-09-30 3:49PM EDT | 340.00 | 19.82 | 20.20 | 21.10 | +1.42 | +7.72% | 6 | 52 | 49.86% |
| PAYC221021P00350000 | 2022-09-21 2:49PM EDT | 350.00 | 15.60 | 26.20 | 29.60 | 0.00 | - | 4 | 65 | 50.24% |
| PAYC221021P00360000 | 2022-09-30 3:08PM EDT | 360.00 | 32.38 | 33.20 | 35.10 | -5.27 | -14.00% | 1 | 51 | 48.96% |
| PAYC221021P00370000 | 2022-09-30 3:49PM EDT | 370.00 | 41.12 | 42.00 | 43.40 | +12.22 | +42.28% | 5 | 54 | 49.21% |
| PAYC221021P00380000 | 2022-09-14 1:24PM EDT | 380.00 | 26.60 | 49.60 | 52.50 | 0.00 | - | 5 | 7 | 51.21% |
| PAYC221021P00390000 | 2022-09-15 10:41AM EDT | 390.00 | 36.80 | 57.20 | 65.00 | 0.00 | - | 2 | 2 | 71.42% |
| PAYC221021P00420000 | 2022-09-27 3:24PM EDT | 420.00 | 92.67 | 86.50 | 94.00 | 0.00 | - | 1 | 1 | 84.72% |
| PAYC221021P00430000 | 2022-08-26 3:57PM EDT | 430.00 | 72.00 | 100.60 | 109.00 | 0.00 | - | 1 | 0 | 95.12% |
© 2022 Yahoo. Tous droits réservés.
