La bourse ferme dans 58 min

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
143,77-1,23 (-0,84 %)
À partir de 10:31AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC250117C000750002023-12-29 4:37PM EDT75.00133.00119.00129.000.00-24344.85%
PAYC250117C000800002023-12-21 10:40AM EDT80.00129.00113.00123.000.00--0308.91%
PAYC250117C001000002024-06-17 10:10AM EDT100.0049.0546.8050.500.00-14153.88%
PAYC250117C001150002024-02-15 12:09PM EDT115.0085.7577.0087.000.00-10186.32%
PAYC250117C001200002024-06-11 11:27AM EDT120.0035.0032.3035.200.00-2354.08%
PAYC250117C001250002024-05-02 10:16AM EDT125.0049.4029.0035.700.00-2154.15%
PAYC250117C001300002024-06-17 1:16PM EDT130.0026.3026.2027.600.00-11148.84%
PAYC250117C001350002024-05-16 1:18PM EDT135.0054.5023.3024.800.00-1748.29%
PAYC250117C001400002024-06-24 12:43PM EDT140.0022.8520.5021.900.00-92147.05%
PAYC250117C001450002024-06-20 10:02AM EDT145.0017.8018.0019.800.00-11547.28%
PAYC250117C001500002024-06-24 3:44PM EDT150.0017.8716.0017.100.00-55245.68%
PAYC250117C001550002024-06-18 10:01AM EDT155.0014.8513.9015.300.00-12345.75%
PAYC250117C001600002024-06-20 3:44PM EDT160.0014.1011.6013.300.00-12044.94%
PAYC250117C001650002024-06-21 11:40AM EDT165.0011.4010.4011.900.00-4945.15%
PAYC250117C001700002024-06-12 10:38AM EDT170.0011.358.8010.400.00-14444.76%
PAYC250117C001750002024-06-12 10:49AM EDT175.0010.007.409.100.00-12044.50%
PAYC250117C001800002024-06-20 3:44PM EDT180.008.206.608.000.00-14044.41%
PAYC250117C001850002024-05-31 11:23AM EDT185.008.005.608.000.00-12546.98%
PAYC250117C001900002024-06-24 2:27PM EDT190.005.705.005.600.00-14042.62%
PAYC250117C001950002024-06-18 12:56PM EDT195.004.704.304.900.00-24542.66%
PAYC250117C002000002024-06-24 10:14AM EDT200.004.493.704.300.00-224042.75%
PAYC250117C002100002024-06-18 3:50PM EDT210.003.002.653.300.00-322242.89%
PAYC250117C002200002024-06-14 10:55AM EDT220.002.451.953.000.00-18945.06%
PAYC250117C002300002024-06-14 10:58AM EDT230.001.951.452.800.00-111147.29%
PAYC250117C002400002024-06-25 9:30AM EDT240.001.301.401.85-0.40-23.53%25945.41%
PAYC250117C002500002024-06-25 9:30AM EDT250.001.000.751.45-0.66-39.76%14145.54%
PAYC250117C002600002024-06-14 2:32PM EDT260.001.090.052.500.00-14653.98%
PAYC250117C002700002024-05-14 10:36AM EDT270.003.000.404.800.00-1956.89%
PAYC250117C002800002024-05-17 9:56AM EDT280.002.600.355.200.00-1760.07%
PAYC250117C002900002024-05-16 9:32AM EDT290.002.030.304.800.00-813461.08%
PAYC250117C003000002024-06-12 3:54PM EDT300.000.750.501.200.00-518751.15%
PAYC250117C003100002024-02-12 12:51PM EDT310.004.302.903.800.00-23269.26%
PAYC250117C003200002024-03-21 10:04AM EDT320.002.721.952.650.00-910265.60%
PAYC250117C003300002024-02-09 10:30AM EDT330.003.801.502.250.00-1964.70%
PAYC250117C003400002023-09-28 11:17AM EDT340.0020.6515.1020.400.00-619121.72%
PAYC250117C003500002023-12-14 10:30AM EDT350.004.001.009.200.00-57184.61%
PAYC250117C003600002024-06-24 10:40AM EDT360.000.350.052.450.00-121764.70%
PAYC250117C003700002024-01-23 11:58AM EDT370.001.650.003.600.00-11270.58%
PAYC250117C003800002023-11-24 1:53PM EDT380.003.860.208.800.00-213087.07%
PAYC250117C003900002023-11-29 10:30AM EDT390.003.270.000.000.00-1325.00%
PAYC250117C004000002024-06-18 3:43PM EDT400.001.550.050.450.00-4220756.01%
PAYC250117C004100002024-06-11 9:30AM EDT410.001.170.052.400.00-110471.31%
PAYC250117C004200002024-06-18 9:30AM EDT420.001.000.050.400.00-120157.47%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC250117P000750002024-06-13 1:05PM EDT75.000.750.052.750.00-13858.62%
PAYC250117P000800002024-06-05 1:52PM EDT80.000.950.002.400.00-1251.78%
PAYC250117P000850002024-06-13 12:34PM EDT85.001.400.651.750.00-1351.81%
PAYC250117P000900002024-06-07 10:52AM EDT90.002.011.402.450.00-1751.78%
PAYC250117P000950002024-05-31 11:23AM EDT95.002.471.652.200.00-22045.61%
PAYC250117P001000002024-06-14 10:20AM EDT100.003.172.053.500.00-12847.80%
PAYC250117P001050002024-06-24 1:26PM EDT105.003.403.304.100.00-21345.68%
PAYC250117P001100002024-06-24 2:34PM EDT110.004.404.205.000.00-161644.39%
PAYC250117P001150002024-05-31 11:02AM EDT115.005.355.106.700.00-2845.28%
PAYC250117P001200002024-06-20 3:43PM EDT120.006.905.708.000.00-122644.14%
PAYC250117P001250002024-06-20 10:02AM EDT125.009.508.008.900.00-313541.43%
PAYC250117P001300002024-06-25 9:30AM EDT130.0010.009.7010.60-0.50-4.76%142740.53%
PAYC250117P001350002024-06-21 2:24PM EDT135.0011.7511.6012.600.00-158039.86%
PAYC250117P001400002024-06-24 11:11AM EDT140.0013.0013.8014.700.00-118938.90%
PAYC250117P001450002024-06-14 2:16PM EDT145.0017.8015.1017.600.00-112139.30%
PAYC250117P001500002024-06-24 11:11AM EDT150.0018.3018.4019.800.00-4160737.53%
PAYC250117P001550002024-06-12 11:46AM EDT155.0021.5020.7023.400.00-213438.51%
PAYC250117P001600002024-06-20 2:54PM EDT160.0024.7024.3027.800.00-1220940.91%
PAYC250117P001650002024-06-05 3:25PM EDT165.0027.3027.1030.400.00-157538.61%
PAYC250117P001700002024-06-24 10:39AM EDT170.0031.8030.8034.200.00-513138.76%
PAYC250117P001750002024-06-06 2:34PM EDT175.0036.0034.5037.300.00-121236.62%
PAYC250117P001800002024-06-05 10:59AM EDT180.0040.0938.4041.700.00-64137.54%
PAYC250117P001850002024-06-24 11:12AM EDT185.0042.1043.0046.100.00-118438.18%
PAYC250117P001900002024-06-20 10:20AM EDT190.0049.9046.9050.000.00-515436.91%
PAYC250117P001950002024-04-10 9:34AM EDT195.0021.5526.9035.200.00-1540.00%
PAYC250117P002000002024-06-25 9:46AM EDT200.0057.0056.4058.70+0.50+0.88%130136.05%
PAYC250117P002100002024-05-31 1:25PM EDT210.0064.6765.2068.500.00-13838.68%
PAYC250117P002200002024-05-30 9:38AM EDT220.0059.5074.3078.300.00-14440.95%
PAYC250117P002300002024-06-03 9:58AM EDT230.0083.1484.3088.400.00-811044.42%
PAYC250117P002400002024-06-04 9:43AM EDT240.0093.9594.4098.700.00-2048.72%
PAYC250117P002500002024-02-01 3:45PM EDT250.0066.0067.4069.800.00-1100.00%
PAYC250117P002600002023-10-30 11:31AM EDT260.0047.7077.6084.800.00-210.00%
PAYC250117P002700002024-05-03 9:39AM EDT270.0097.50120.00129.500.00-1060.21%
PAYC250117P002800002023-11-08 2:00PM EDT280.00113.5092.5097.300.00-100.00%
PAYC250117P002900002023-11-01 3:55PM EDT290.00140.66101.00109.000.00-1000.00%
PAYC250117P003000002024-02-07 3:34PM EDT300.00102.80114.10124.000.00--00.00%
PAYC250117P003100002023-09-20 10:50AM EDT310.0055.2063.1069.900.00--60.00%
PAYC250117P003300002023-09-25 3:24PM EDT330.0080.4284.0090.800.00-110.00%
PAYC250117P003500002023-11-07 1:29PM EDT350.00184.68160.00167.000.00--00.00%
PAYC250117P003800002023-11-01 3:08PM EDT380.00229.80191.00199.000.00-200.00%