La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 853,50 +1 150,33 (+2,41 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250221C00140000 | 2024-07-16 3:34PM EDT | 140.00 | 36.88 | 30.40 | 33.70 | 0.00 | - | 2 | 0 | 60.24% |
| PAYC250221C00145000 | 2024-07-02 12:46PM EDT | 145.00 | 19.80 | 34.30 | 38.00 | 0.00 | - | - | 5 | 77.13% |
| PAYC250221C00150000 | 2024-07-15 12:13PM EDT | 150.00 | 26.10 | 20.80 | 25.50 | 0.00 | - | 1 | 0 | 50.17% |
| PAYC250221C00155000 | 2024-09-03 12:54PM EDT | 155.00 | 22.90 | 18.10 | 20.40 | 0.00 | - | 1 | 8 | 48.97% |
| PAYC250221C00160000 | 2024-08-30 2:46PM EDT | 160.00 | 21.17 | 15.70 | 18.10 | 0.00 | - | 1 | 10 | 48.42% |
| PAYC250221C00165000 | 2024-08-15 11:23AM EDT | 165.00 | 18.03 | 13.00 | 17.00 | 0.00 | - | 1 | 4 | 50.31% |
| PAYC250221C00170000 | 2024-09-03 12:54PM EDT | 170.00 | 15.50 | 10.80 | 14.60 | 0.00 | - | 1 | 22 | 48.69% |
| PAYC250221C00175000 | 2024-07-22 12:38PM EDT | 175.00 | 15.20 | 11.80 | 16.50 | 0.00 | - | 1 | 2 | 51.39% |
| PAYC250221C00180000 | 2024-08-20 1:58PM EDT | 180.00 | 9.30 | 7.70 | 11.20 | 0.00 | - | 1 | 17 | 47.62% |
| PAYC250221C00185000 | 2024-09-03 1:18PM EDT | 185.00 | 9.90 | 6.00 | 9.90 | 0.00 | - | 1 | 2 | 47.52% |
| PAYC250221C00190000 | 2024-07-18 11:33AM EDT | 190.00 | 13.00 | 7.40 | 10.70 | 0.00 | - | 2 | 25 | 52.56% |
| PAYC250221C00195000 | 2024-08-07 3:48PM EDT | 195.00 | 7.50 | 4.50 | 6.70 | 0.00 | - | 10 | 30 | 44.52% |
| PAYC250221C00200000 | 2024-07-25 11:36AM EDT | 200.00 | 11.65 | 5.40 | 8.80 | 0.00 | - | 12 | 12 | 52.99% |
| PAYC250221C00220000 | 2024-08-07 9:30AM EDT | 220.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PAYC250221C00230000 | 2024-09-04 9:30AM EDT | 230.00 | 2.10 | 0.55 | 3.60 | 0.00 | - | 1 | 2 | 49.12% |
| PAYC250221C00240000 | 2024-09-04 9:30AM EDT | 240.00 | 1.45 | 0.30 | 2.95 | 0.00 | - | 1 | 4 | 49.74% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250221P00085000 | 2024-07-30 9:30AM EDT | 85.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| PAYC250221P00090000 | 2024-08-26 10:02AM EDT | 90.00 | 1.57 | 0.55 | 3.40 | 0.00 | - | 1 | 19 | 59.77% |
| PAYC250221P00095000 | 2024-08-06 11:00AM EDT | 95.00 | 1.74 | 0.70 | 3.70 | 0.00 | - | 1 | 3 | 56.49% |
| PAYC250221P00100000 | 2024-09-03 1:25PM EDT | 100.00 | 1.35 | 0.80 | 4.10 | 0.00 | - | 1 | 2 | 53.33% |
| PAYC250221P00105000 | 2024-09-04 10:00AM EDT | 105.00 | 3.50 | 1.45 | 3.30 | 0.00 | - | 1 | 1 | 53.38% |
| PAYC250221P00110000 | 2024-06-21 11:43AM EDT | 110.00 | 5.55 | 2.20 | 6.10 | 0.00 | - | 1 | 1 | 52.61% |
| PAYC250221P00120000 | 2024-07-31 10:08AM EDT | 120.00 | 5.00 | 2.30 | 5.70 | 0.00 | - | 10 | 16 | 48.95% |
| PAYC250221P00135000 | 2024-07-22 11:13AM EDT | 135.00 | 10.08 | 7.40 | 8.50 | 0.00 | - | 1 | 2 | 42.51% |
| PAYC250221P00140000 | 2024-08-21 9:34AM EDT | 140.00 | 9.10 | 8.00 | 12.30 | 0.00 | - | 5 | 7 | 47.41% |
| PAYC250221P00145000 | 2024-07-23 1:44PM EDT | 145.00 | 11.45 | 8.80 | 12.80 | 0.00 | - | 1 | 4 | 42.81% |
| PAYC250221P00150000 | 2024-06-27 3:28PM EDT | 150.00 | 21.60 | 12.10 | 16.90 | 0.00 | - | - | 1 | 46.88% |
| PAYC250221P00155000 | 2024-09-06 3:48PM EDT | 155.00 | 16.66 | 15.30 | 18.60 | -0.34 | -2.00% | 1 | 1 | 44.42% |
| PAYC250221P00170000 | 2024-09-03 12:54PM EDT | 170.00 | 20.70 | 22.90 | 27.40 | 0.00 | - | 1 | 11 | 43.19% |
| PAYC250221P00190000 | 2024-08-27 3:07PM EDT | 190.00 | 33.50 | 37.30 | 41.00 | 0.00 | - | - | 12 | 39.62% |
| PAYC250221P00200000 | 2024-08-26 3:57PM EDT | 200.00 | 39.30 | 45.50 | 49.00 | 0.00 | - | 3 | 5 | 38.32% |
| PAYC250221P00220000 | 2024-08-12 10:33AM EDT | 220.00 | 62.90 | 63.10 | 68.00 | 0.00 | - | 9 | 24 | 42.73% |
