La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
148,43+3,95 (+2,73 %)
À la clôture : 04:00PM EDT
149,53 +1,10 (+0,74 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240816C001200002024-05-08 10:52AM EDT120.0055.3728.0032.500.00--163.94%
PAYC240816C001300002024-07-01 9:30AM EDT130.0017.6419.8023.000.00-1155.98%
PAYC240816C001350002024-07-12 11:44AM EDT135.0019.3016.9018.60+6.10+46.21%93355.59%
PAYC240816C001400002024-07-12 10:14AM EDT140.0013.4613.9014.90+2.41+21.81%1220854.76%
PAYC240816C001450002024-07-12 3:48PM EDT145.0011.9011.3011.80+3.00+33.71%11225654.58%
PAYC240816C001500002024-07-12 3:53PM EDT150.009.108.809.40+1.95+27.27%1730754.36%
PAYC240816C001550002024-07-12 1:35PM EDT155.007.206.408.00+2.20+44.00%6944555.01%
PAYC240816C001600002024-07-12 2:25PM EDT160.005.504.805.80+1.60+41.03%1517653.56%
PAYC240816C001650002024-07-12 3:46PM EDT165.004.003.504.10+1.10+37.93%8419252.36%
PAYC240816C001700002024-07-12 12:56PM EDT170.003.002.103.10+1.40+87.50%59450.93%
PAYC240816C001750002024-07-12 2:44PM EDT175.002.251.252.30+0.80+55.17%23850.17%
PAYC240816C001800002024-07-12 3:42PM EDT180.001.501.151.65+0.69+85.19%3039751.90%
PAYC240816C001850002024-07-11 10:43AM EDT185.000.750.601.400.00-15252.15%
PAYC240816C001900002024-07-11 2:50PM EDT190.000.600.401.100.00-36353.03%
PAYC240816C001950002024-07-11 12:58PM EDT195.000.820.201.800.00-54060.99%
PAYC240816C002000002024-06-25 11:23AM EDT200.000.630.150.600.00-415853.52%
PAYC240816C002100002024-07-11 3:44PM EDT210.000.440.050.500.00-313457.37%
PAYC240816C002200002024-06-27 3:51PM EDT220.000.200.102.200.00-16682.54%
PAYC240816C002300002024-05-20 11:57AM EDT230.001.660.004.400.00-18103.66%
PAYC240816C002400002024-06-26 3:03PM EDT240.000.050.002.000.00-45393.21%
PAYC240816C002500002024-07-11 2:28PM EDT250.000.050.000.050.00-23060.55%
PAYC240816C002600002024-05-14 9:44AM EDT260.001.200.000.000.00-283950.00%
PAYC240816C002800002024-05-16 11:53AM EDT280.000.320.004.400.00-56134.86%
PAYC240816C002900002024-05-21 12:27PM EDT290.000.400.000.000.00-111250.00%
PAYC240816C003000002024-06-04 9:58AM EDT300.000.200.001.950.00-120124.17%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240816P000800002024-07-05 1:57PM EDT80.000.340.001.350.00-44117.77%
PAYC240816P000850002024-06-04 3:52PM EDT85.000.350.002.150.00-21118.60%
PAYC240816P000900002024-06-24 1:14PM EDT90.000.220.001.350.00-101798.14%
PAYC240816P000950002024-03-08 12:14PM EDT95.000.900.004.500.00-11118.92%
PAYC240816P001000002024-07-11 3:44PM EDT100.000.280.050.550.00-242968.95%
PAYC240816P001050002024-07-10 11:00AM EDT105.000.750.301.500.00-101776.81%
PAYC240816P001100002024-07-12 3:58PM EDT110.000.510.250.65-0.49-49.00%33658.79%
PAYC240816P001150002024-07-12 1:05PM EDT115.000.590.501.75-0.66-52.80%14663.75%
PAYC240816P001200002024-07-12 1:42PM EDT120.000.900.801.95-0.60-40.00%116258.72%
PAYC240816P001250002024-07-12 3:52PM EDT125.001.601.401.70-0.70-30.43%91,24552.20%
PAYC240816P001300002024-07-12 2:22PM EDT130.002.352.152.95-1.21-33.99%1414852.55%
PAYC240816P001350002024-07-12 1:13PM EDT135.003.462.553.70-1.59-31.49%524751.32%
PAYC240816P001400002024-07-12 3:49PM EDT140.005.205.005.50-1.95-27.27%5252950.37%
PAYC240816P001450002024-07-12 2:07PM EDT145.007.006.007.60-2.60-27.08%2440751.64%
PAYC240816P001500002024-07-12 3:53PM EDT150.009.368.3010.30-3.34-26.30%7036752.32%
PAYC240816P001550002024-07-12 12:20PM EDT155.0012.2011.4013.40-3.10-20.26%1457952.93%
PAYC240816P001600002024-07-02 3:02PM EDT160.0021.7015.1017.800.00-315151.06%
PAYC240816P001650002024-07-05 2:34PM EDT165.0025.5018.7021.100.00-211157.07%
PAYC240816P001700002024-06-12 12:48PM EDT170.0028.5021.0025.400.00-44559.77%
PAYC240816P001750002024-07-03 10:22AM EDT175.0032.6025.5029.300.00-14358.23%
PAYC240816P001800002024-06-24 10:08AM EDT180.0034.0030.0034.400.00-146164.94%
PAYC240816P001850002024-07-09 1:13PM EDT185.0044.4034.5039.200.00-13768.81%
PAYC240816P001900002024-06-14 2:27PM EDT190.0048.3039.0043.900.00-11171.30%
PAYC240816P001950002024-05-21 1:23PM EDT195.0021.7045.4054.000.00-1083.47%
PAYC240816P002000002024-06-05 3:27PM EDT200.0055.4055.5060.400.00-39113.53%
PAYC240816P002100002024-06-27 2:45PM EDT210.0070.4059.0064.000.00-30090.63%
PAYC240816P002200002024-05-03 9:43AM EDT220.0048.7070.0079.400.00-12105.88%
PAYC240816P002300002024-05-02 10:01AM EDT230.0067.4280.0089.400.00-10113.72%
PAYC240816P002400002024-05-02 10:20AM EDT240.0075.9090.0099.400.00-340121.05%
PAYC240816P002500002024-05-16 10:26AM EDT250.0069.60103.20111.800.00-100153.52%
PAYC240816P002600002024-05-16 10:26AM EDT260.0079.40113.20121.800.00--0160.55%