Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230217C00140000 | 2022-08-12 10:07AM EST | 140.00 | 248.34 | 230.50 | 238.50 | 0.00 | - | - | 2 | 724.32% |
| PAYC230217C00150000 | 2022-11-21 3:36PM EST | 150.00 | 167.96 | 158.50 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC230217C00220000 | 2022-10-13 12:55PM EST | 220.00 | 104.60 | 121.50 | 130.20 | 0.00 | - | - | 1 | 284.45% |
| PAYC230217C00250000 | 2023-01-20 1:40PM EST | 250.00 | 64.06 | 64.80 | 70.70 | 0.00 | - | 1 | 4 | 75.88% |
| PAYC230217C00270000 | 2023-01-27 2:33PM EST | 270.00 | 55.37 | 45.40 | 51.80 | 0.00 | - | 4 | 0 | 62.33% |
| PAYC230217C00280000 | 2023-01-30 12:02PM EST | 280.00 | 42.59 | 37.50 | 43.10 | +5.49 | +14.80% | 1 | 15 | 61.56% |
| PAYC230217C00290000 | 2023-01-30 12:02PM EST | 290.00 | 34.44 | 31.90 | 36.50 | -1.55 | -4.31% | 1 | 10 | 67.36% |
| PAYC230217C00300000 | 2023-01-26 2:08PM EST | 300.00 | 28.20 | 24.50 | 26.10 | 0.00 | - | 1 | 27 | 57.92% |
| PAYC230217C00310000 | 2023-01-30 3:50PM EST | 310.00 | 19.20 | 18.50 | 19.30 | -2.79 | -12.69% | 2 | 402 | 55.71% |
| PAYC230217C00320000 | 2023-01-27 2:51PM EST | 320.00 | 17.56 | 13.30 | 14.00 | 0.00 | - | 5 | 103 | 54.22% |
| PAYC230217C00330000 | 2023-01-30 11:28AM EST | 330.00 | 9.30 | 9.10 | 9.60 | -2.20 | -19.13% | 3 | 106 | 52.56% |
| PAYC230217C00340000 | 2023-01-30 3:34PM EST | 340.00 | 6.70 | 5.70 | 6.30 | -2.80 | -29.47% | 6 | 243 | 50.75% |
| PAYC230217C00350000 | 2023-01-30 10:03AM EST | 350.00 | 5.60 | 3.50 | 4.00 | -0.30 | -5.08% | 2 | 108 | 51.04% |
| PAYC230217C00360000 | 2023-01-30 10:17AM EST | 360.00 | 2.68 | 2.10 | 2.65 | -1.22 | -31.28% | 1 | 78 | 51.61% |
| PAYC230217C00370000 | 2023-01-27 3:57PM EST | 370.00 | 2.00 | 1.10 | 1.50 | 0.00 | - | 7 | 125 | 50.32% |
| PAYC230217C00380000 | 2023-01-30 11:55AM EST | 380.00 | 0.77 | 0.50 | 2.05 | -0.33 | -30.00% | 6 | 90 | 54.35% |
| PAYC230217C00390000 | 2023-01-30 11:55AM EST | 390.00 | 0.43 | 0.00 | 0.80 | -0.32 | -42.67% | 6 | 22 | 54.49% |
| PAYC230217C00400000 | 2023-01-27 3:31PM EST | 400.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 54.79% |
| PAYC230217C00410000 | 2023-01-24 1:25PM EST | 410.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 3 | 34 | 52.59% |
| PAYC230217C00420000 | 2023-01-11 2:08PM EST | 420.00 | 0.66 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 54.79% |
| PAYC230217C00430000 | 2022-12-14 2:17PM EST | 430.00 | 3.58 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 77.71% |
| PAYC230217C00440000 | 2022-12-13 9:36AM EST | 440.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| PAYC230217C00450000 | 2023-01-25 10:04AM EST | 450.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 89 | 65.92% |
| PAYC230217C00460000 | 2022-12-14 2:17PM EST | 460.00 | 2.04 | 0.00 | 3.60 | 0.00 | - | 1 | 14 | 100.12% |
| PAYC230217C00470000 | 2022-10-05 9:34AM EST | 470.00 | 6.90 | 0.30 | 3.60 | 0.00 | - | 2 | 17 | 106.15% |
| PAYC230217C00480000 | 2022-09-15 9:27AM EST | 480.00 | 9.40 | 1.50 | 5.20 | 0.00 | - | 3 | 3 | 123.99% |
| PAYC230217C00490000 | 2022-11-25 11:37AM EST | 490.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 116.75% |
| PAYC230217C00500000 | 2022-11-11 12:41PM EST | 500.00 | 1.96 | 0.00 | 4.00 | 0.00 | - | 25 | 34 | 119.07% |
| PAYC230217C00520000 | 2022-09-19 2:05PM EST | 520.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 131.35% |
| PAYC230217C00540000 | 2022-11-25 11:40AM EST | 540.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 39 | 135.86% |
| PAYC230217C00560000 | 2022-12-01 2:39PM EST | 560.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 4 | 34 | 142.82% |
| PAYC230217C00580000 | 2022-12-21 9:40AM EST | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 95.70% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230217P00135000 | 2022-12-06 11:27AM EST | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 159.96% |
| PAYC230217P00140000 | 2022-12-01 2:19PM EST | 140.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 8 | 7 | 216.26% |
| PAYC230217P00145000 | 2022-12-01 2:33PM EST | 145.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 208.96% |
| PAYC230217P00150000 | 2022-12-01 3:03PM EST | 150.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 12 | 13 | 170.02% |
| PAYC230217P00155000 | 2022-12-01 2:56PM EST | 155.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 14 | 14 | 141.99% |
| PAYC230217P00160000 | 2022-08-29 1:11PM EST | 160.00 | 2.08 | 0.50 | 4.80 | 0.00 | - | 6 | 8 | 194.19% |
| PAYC230217P00170000 | 2022-12-01 2:14PM EST | 170.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 8 | 56 | 171.24% |
| PAYC230217P00175000 | 2022-12-27 9:48AM EST | 175.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 27 | 42 | 164.36% |
| PAYC230217P00180000 | 2022-12-27 9:45AM EST | 180.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 126.76% |
| PAYC230217P00185000 | 2022-09-09 1:15PM EST | 185.00 | 4.60 | 2.00 | 2.80 | 0.00 | - | 2 | 4 | 154.83% |
| PAYC230217P00190000 | 2023-01-20 12:25PM EST | 190.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 35 | 95.31% |
| PAYC230217P00195000 | 2022-10-11 9:04AM EST | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 50.00% |
| PAYC230217P00200000 | 2023-01-13 9:47AM EST | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1,916 | 86.62% |
| PAYC230217P00210000 | 2023-01-25 11:04AM EST | 210.00 | 0.44 | 0.00 | 0.40 | 0.00 | - | 1 | 111 | 79.59% |
| PAYC230217P00220000 | 2023-01-25 11:04AM EST | 220.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 122 | 74.71% |
| PAYC230217P00230000 | 2023-01-26 12:20PM EST | 230.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 3 | 32 | 68.31% |
| PAYC230217P00240000 | 2023-01-25 10:11AM EST | 240.00 | 1.25 | 0.20 | 0.80 | 0.00 | - | 3 | 43 | 64.75% |
| PAYC230217P00250000 | 2023-01-25 11:22AM EST | 250.00 | 2.02 | 0.45 | 1.25 | 0.00 | - | 1 | 40 | 62.50% |
| PAYC230217P00260000 | 2023-01-27 12:04PM EST | 260.00 | 1.15 | 1.25 | 1.70 | 0.00 | - | 1 | 39 | 61.04% |
| PAYC230217P00270000 | 2023-01-27 2:40PM EST | 270.00 | 1.96 | 2.15 | 2.55 | 0.00 | - | 2 | 71 | 58.83% |
| PAYC230217P00280000 | 2023-01-30 12:15PM EST | 280.00 | 3.20 | 3.50 | 4.10 | +0.18 | +5.96% | 3 | 146 | 57.51% |
| PAYC230217P00290000 | 2023-01-30 1:09PM EST | 290.00 | 5.29 | 5.70 | 6.10 | +0.29 | +5.80% | 3 | 169 | 56.26% |
| PAYC230217P00300000 | 2023-01-30 3:19PM EST | 300.00 | 8.70 | 8.40 | 8.90 | +1.20 | +16.00% | 21 | 91 | 54.47% |
| PAYC230217P00310000 | 2023-01-30 10:40AM EST | 310.00 | 11.37 | 12.00 | 12.80 | +1.37 | +13.70% | 1 | 488 | 53.08% |
| PAYC230217P00320000 | 2023-01-30 2:44PM EST | 320.00 | 15.96 | 16.80 | 17.50 | -0.25 | -1.54% | 2 | 85 | 51.65% |
| PAYC230217P00330000 | 2023-01-30 2:44PM EST | 330.00 | 21.51 | 22.40 | 23.40 | +1.51 | +7.55% | 1 | 63 | 50.04% |
| PAYC230217P00340000 | 2022-12-15 9:38AM EST | 340.00 | 34.90 | 36.10 | 42.10 | 0.00 | - | 1 | 26 | 84.42% |
| PAYC230217P00350000 | 2022-11-15 2:10PM EST | 350.00 | 34.90 | 41.90 | 47.70 | 0.00 | - | 4 | 24 | 78.98% |
| PAYC230217P00360000 | 2022-11-15 2:10PM EST | 360.00 | 39.70 | 49.80 | 54.30 | 0.00 | - | 1 | 4 | 77.05% |
| PAYC230217P00370000 | 2022-10-18 2:29PM EST | 370.00 | 61.90 | 58.60 | 65.00 | 0.00 | - | 4 | 12 | 84.35% |
| PAYC230217P00380000 | 2022-10-06 12:44PM EST | 380.00 | 53.40 | 78.10 | 83.20 | 0.00 | - | 4 | 16 | 129.44% |
| PAYC230217P00390000 | 2022-09-15 9:54AM EST | 390.00 | 57.30 | 94.30 | 100.70 | 0.00 | - | 2 | 9 | 164.06% |
| PAYC230217P00400000 | 2022-08-17 11:50AM EST | 400.00 | 49.90 | 67.30 | 73.70 | 0.00 | - | 1 | 13 | 0.00% |
| PAYC230217P00410000 | 2022-09-14 8:38AM EST | 410.00 | 69.80 | 0.00 | 101.60 | 0.00 | - | 1 | 3 | 112.29% |
| PAYC230217P00420000 | 2022-08-18 2:52PM EST | 420.00 | 62.30 | 79.80 | 86.90 | 0.00 | - | 2 | 5 | 0.00% |
| PAYC230217P00430000 | 2022-10-03 1:17PM EST | 430.00 | 102.00 | 95.10 | 103.00 | 0.00 | - | - | 1 | 0.00% |
| PAYC230217P00440000 | 2022-10-06 9:29AM EST | 440.00 | 99.05 | 131.00 | 139.00 | 0.00 | - | 1 | 1 | 148.10% |
© 2023 Yahoo. Tous droits réservés.
