La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
145,59-0,09 (-0,07 %)
À partir de 01:12PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC241115C001400002024-06-20 11:16AM EDT140.0019.6219.3020.800.00-131449.46%
PAYC241115C001450002024-06-17 11:55AM EDT145.0016.0015.6019.300.00-15751.72%
PAYC241115C001500002024-06-12 11:30AM EDT150.0016.0812.6017.900.00-121453.61%
PAYC241115C001550002024-06-20 12:59PM EDT155.0012.9011.7014.200.00-26548.73%
PAYC241115C001600002024-06-18 1:57PM EDT160.0010.1910.6011.900.00-24147.11%
PAYC241115C001650002024-06-21 11:07AM EDT165.009.409.1010.30+0.78+9.05%121346.88%
PAYC241115C001700002024-06-14 11:27AM EDT170.006.107.109.000.00-42446.99%
PAYC241115C001750002024-06-21 11:40AM EDT175.006.206.407.70-0.30-4.62%42646.64%
PAYC241115C001800002024-06-18 11:06AM EDT180.004.905.506.600.00-102546.44%
PAYC241115C001850002024-06-04 11:41AM EDT185.004.802.956.300.00-62148.46%
PAYC241115C001900002024-06-20 11:09AM EDT190.004.202.104.900.00-41746.42%
PAYC241115C001950002024-06-07 10:57AM EDT195.004.500.355.700.00-32951.87%
PAYC241115C002000002024-06-11 3:25PM EDT200.003.350.903.600.00-44246.36%
PAYC241115C002100002024-06-11 12:21PM EDT210.002.400.504.300.00-16053.70%
PAYC241115C002200002024-06-18 12:47PM EDT220.001.300.902.150.00-11747.63%
PAYC241115C002300002024-06-10 3:15PM EDT230.001.950.553.700.00-22051.03%
PAYC241115C002400002024-05-08 12:09PM EDT240.003.750.703.800.00-13055.08%
PAYC241115C002500002024-05-31 11:13AM EDT250.001.600.053.900.00-2956.49%
PAYC241115C002600002024-05-21 9:30AM EDT260.002.300.000.000.00-2312.50%
PAYC241115C002700002024-05-14 3:50PM EDT270.001.750.154.800.00-2665.39%
PAYC241115C002800002024-05-14 9:43AM EDT280.001.800.000.000.00-30225.00%
PAYC241115C002900002024-05-06 9:51AM EDT290.001.490.055.100.00-4371.29%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC241115P000800002024-06-10 12:32PM EDT80.000.710.053.700.00--169.19%
PAYC241115P000850002024-05-31 9:52AM EDT85.000.810.054.600.00-1167.14%
PAYC241115P000950002024-05-31 2:29PM EDT95.001.680.305.000.00-101258.09%
PAYC241115P001000002024-05-02 11:13AM EDT100.001.461.006.500.00--959.08%
PAYC241115P001050002024-05-31 12:25PM EDT105.002.852.004.900.00-1151.92%
PAYC241115P001100002024-06-20 2:41PM EDT110.003.172.803.600.00-1347.34%
PAYC241115P001150002024-06-07 3:52PM EDT115.003.803.704.50-0.50-11.63%114746.06%
PAYC241115P001200002024-06-13 9:56AM EDT120.005.004.805.900.00-1446.07%
PAYC241115P001250002024-06-13 12:43PM EDT125.007.904.107.600.00-1846.25%
PAYC241115P001300002024-06-10 11:28AM EDT130.009.317.609.100.00-11744.99%
PAYC241115P001350002024-06-12 10:53AM EDT135.0010.107.2011.400.00-2645.48%
PAYC241115P001400002024-06-20 12:22PM EDT140.0012.5011.2013.700.00-25745.22%
PAYC241115P001450002024-06-20 2:59PM EDT145.0015.1813.1016.300.00-12045.11%
PAYC241115P001500002024-06-20 11:53AM EDT150.0018.0316.1018.300.00-14742.75%
PAYC241115P001550002024-06-18 10:20AM EDT155.0021.6017.3022.500.00-41845.73%
PAYC241115P001600002024-06-20 2:51PM EDT160.0023.0621.2024.100.00-210441.02%
PAYC241115P001650002024-06-11 9:34AM EDT165.0027.0324.8028.000.00-27442.04%
PAYC241115P001700002024-06-17 3:27PM EDT170.0032.3028.3031.100.00-483640.17%
PAYC241115P001750002024-06-20 2:51PM EDT175.0034.1230.8035.500.00-16841.68%
PAYC241115P001800002024-06-18 10:20AM EDT180.0040.7035.7039.500.00-21441.50%
PAYC241115P001850002024-06-18 10:05AM EDT185.0044.0740.4045.000.00-449646.10%
PAYC241115P001900002024-06-05 11:11AM EDT190.0046.9844.5049.600.00-11247.47%
PAYC241115P001950002024-06-06 2:20PM EDT195.0050.6647.1053.400.00-111545.57%
PAYC241115P002000002024-06-10 3:40PM EDT200.0056.0053.2058.900.00-312249.92%
PAYC241115P002100002024-05-03 3:49PM EDT210.0044.4360.3069.700.00-24257.58%
PAYC241115P002200002024-05-24 2:10PM EDT220.0051.4070.3078.500.00-3057.01%
PAYC241115P002300002024-05-02 1:39PM EDT230.0066.5580.0089.400.00--464.67%
PAYC241115P002400002024-04-26 3:32PM EDT240.0056.8364.8074.000.00-200.00%