La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
159,99+1,89 (+1,20 %)
À la clôture : 04:00PM EDT
159,98 -0,01 (-0,01 %)
Échanges après Bourse : 05:16PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC260116C000750002024-07-16 10:23AM EDT75.0089.0089.0094.000.00-21761.71%
PAYC260116C000800002024-06-21 9:30AM EDT80.0074.0483.5088.000.00-12055.04%
PAYC260116C000850002024-05-30 1:56PM EDT85.0084.0065.0070.000.00-10100.00%
PAYC260116C000900002024-07-22 12:06PM EDT90.0077.0077.0082.00-37.05-32.49%2157.68%
PAYC260116C000950002024-07-12 1:15PM EDT95.0065.0073.0078.000.00-2256.09%
PAYC260116C001000002024-05-30 2:00PM EDT100.0072.0054.0059.000.00-1110.00%
PAYC260116C001050002024-07-12 3:43PM EDT105.0058.3065.5070.500.00--153.74%
PAYC260116C001100002024-07-15 2:46PM EDT110.0060.0062.5067.000.00-11053.35%
PAYC260116C001150002024-06-26 12:18PM EDT115.0044.8759.0064.000.00-1552.76%
PAYC260116C001200002024-06-26 12:18PM EDT120.0042.0055.5060.500.00-1251.58%
PAYC260116C001250002024-07-16 9:47AM EDT125.0053.8052.5057.500.00-1951.11%
PAYC260116C001300002024-07-15 9:30AM EDT130.0043.2349.5054.500.00-1450.48%
PAYC260116C001350002024-07-16 2:44PM EDT135.0049.8046.5051.500.00-1653.52%
PAYC260116C001400002024-07-16 12:26PM EDT140.0047.1044.2048.000.00-13251.77%
PAYC260116C001450002024-07-18 3:44PM EDT145.0040.6041.1045.00+1.50+3.84%217650.67%
PAYC260116C001500002024-07-15 12:39PM EDT150.0037.6038.5043.000.00-710150.88%
PAYC260116C001550002024-07-15 10:14AM EDT155.0034.3037.2040.100.00-21549.70%
PAYC260116C001600002024-07-15 1:35PM EDT160.0035.0034.7037.20+2.92+9.10%1948.43%
PAYC260116C001650002024-07-18 2:10PM EDT165.0032.3032.3035.500.00-14448.65%
PAYC260116C001700002024-06-28 11:39AM EDT170.0022.0029.0034.000.00-13849.01%
PAYC260116C001750002024-07-08 9:30AM EDT175.0018.2027.1031.500.00-55447.94%
PAYC260116C001800002024-07-22 10:07AM EDT180.0024.8026.7029.10+0.45+1.85%14846.91%
PAYC260116C001850002024-06-04 9:31AM EDT185.0014.5014.5019.300.00-22236.26%
PAYC260116C001900002024-07-12 10:36AM EDT190.0017.7221.5026.500.00-23347.35%
PAYC260116C001950002024-03-14 12:31PM EDT195.0043.4444.0054.000.00-16378.32%
PAYC260116C002000002024-07-01 10:23AM EDT200.0013.0018.5023.500.00-12546.89%
PAYC260116C002100002024-07-05 11:44AM EDT210.0010.0017.2019.700.00-110645.00%
PAYC260116C002200002024-07-22 2:19PM EDT220.0015.3814.9017.70+0.47+3.15%26745.12%
PAYC260116C002300002024-06-25 12:21PM EDT230.008.2012.6015.500.00-1544.64%
PAYC260116C002400002024-07-15 10:43AM EDT240.009.509.6014.500.00-15645.56%
PAYC260116C002500002024-07-15 2:37PM EDT250.008.507.8012.500.00-315744.79%
PAYC260116C002600002024-06-24 9:42AM EDT260.005.476.6011.500.00-32645.26%
PAYC260116C002700002024-04-19 10:33AM EDT270.0018.509.2015.900.00-11453.67%
PAYC260116C002800002024-07-15 9:53AM EDT280.005.464.109.000.00-111344.78%
PAYC260116C002900002024-07-15 10:43AM EDT290.004.503.308.000.00-1444.64%
PAYC260116C003000002024-07-15 2:31PM EDT300.004.402.557.500.00-23645.23%
PAYC260116C003100002024-05-02 10:16AM EDT310.005.831.455.800.00-1143.30%
PAYC260116C003200002024-06-06 2:44PM EDT320.002.691.054.000.00--140.50%
PAYC260116C003300002024-03-26 11:07AM EDT330.008.605.0011.700.00-4450.93%
PAYC260116C003400002024-03-28 12:21PM EDT340.0010.405.8011.200.00-1952.48%
PAYC260116C003500002024-05-03 9:48AM EDT350.004.320.754.700.00-1845.75%
PAYC260116C003600002024-03-11 11:56AM EDT360.006.075.6011.000.00-1254.49%
PAYC260116C003700002023-10-31 3:51PM EDT370.0026.322.0012.000.00-11153.04%
PAYC260116C003800002024-05-02 9:51AM EDT380.003.500.604.300.00-1347.91%
PAYC260116C003900002024-02-14 10:30AM EDT390.005.501.457.800.00-1256.77%
PAYC260116C004000002024-03-13 3:47PM EDT400.004.301.858.100.00-2251.54%
PAYC260116C004100002024-07-12 11:11AM EDT410.002.000.055.000.00-1152.54%
PAYC260116C004200002024-05-09 9:30AM EDT420.001.850.007.100.00-71758.24%
PAYC260116C004300002024-07-19 9:53AM EDT430.001.801.252.000.00-34545.00%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC260116P000750002024-07-09 12:59PM EDT75.003.130.055.000.00-103656.49%
PAYC260116P000800002024-07-16 1:46PM EDT80.002.881.305.500.00-22254.22%
PAYC260116P000850002024-04-25 9:30AM EDT85.003.301.205.700.00-12651.04%
PAYC260116P000900002024-04-25 9:30AM EDT90.003.901.506.300.00-11249.15%
PAYC260116P000950002024-04-23 9:30AM EDT95.004.900.000.000.00-1146.25%
PAYC260116P001000002024-07-16 11:07AM EDT100.006.704.009.000.00-21848.81%
PAYC260116P001050002024-05-31 3:21PM EDT105.008.807.0012.000.00-41351.69%
PAYC260116P001100002024-07-19 9:41AM EDT110.0010.156.1010.900.00-1645.80%
PAYC260116P001150002024-02-27 10:30AM EDT115.008.503.709.900.00-1240.42%
PAYC260116P001200002024-07-10 11:55AM EDT120.0014.139.0014.000.00-2944.61%
PAYC260116P001250002024-05-30 9:30AM EDT125.0012.0013.5018.500.00-1948.65%
PAYC260116P001300002024-06-13 9:49AM EDT130.0018.5014.5019.500.00-21246.54%
PAYC260116P001350002024-05-07 3:35PM EDT135.0012.9016.2023.000.00-11948.21%
PAYC260116P001400002024-06-28 10:51AM EDT140.0023.2416.1021.000.00-12241.50%
PAYC260116P001450002024-07-09 2:38PM EDT145.0027.1518.3022.100.00-1339.44%
PAYC260116P001500002024-07-17 1:36PM EDT150.0022.7021.3024.800.00-111439.52%
PAYC260116P001550002024-07-09 11:56AM EDT155.0032.1022.8027.500.00-1639.41%
PAYC260116P001600002024-05-02 10:24AM EDT160.0026.3028.7037.000.00-22648.18%
PAYC260116P001650002024-06-26 2:05PM EDT165.0037.6028.0032.400.00-8538.05%
PAYC260116P001700002024-06-12 9:30AM EDT170.0040.500.000.000.00-290.00%
PAYC260116P001750002024-02-05 12:24PM EDT175.0028.0027.0036.000.00-1034.44%
PAYC260116P001800002024-07-17 11:02AM EDT180.0036.8037.1040.000.00-110735.24%
PAYC260116P001850002024-07-15 11:24AM EDT185.0044.9239.1044.000.00-21135.89%
PAYC260116P001900002024-05-03 3:49PM EDT190.0039.4347.0057.000.00-214248.02%
PAYC260116P001950002024-06-21 11:43AM EDT195.0056.3347.0052.000.00-21036.83%
PAYC260116P002000002024-07-18 12:07PM EDT200.0051.8349.0054.000.00-21634.44%
PAYC260116P002100002024-06-14 12:09PM EDT210.0069.6063.5068.500.00-21643.45%
PAYC260116P002200002024-07-17 2:18PM EDT220.0065.8564.0069.000.00-1210032.83%
PAYC260116P002300002024-07-17 11:05AM EDT230.0076.5072.0077.000.00-1531.95%
PAYC260116P002400002024-06-07 10:56AM EDT240.0092.5595.50100.500.00-1450.46%
PAYC260116P002500002024-06-06 10:51AM EDT250.00105.75105.50110.500.00-1052.66%
PAYC260116P002600002024-05-29 1:06PM EDT260.0095.40115.20119.500.00-1253.83%
PAYC260116P002700002024-06-05 3:28PM EDT270.00125.30125.50130.500.00-1056.68%
PAYC260116P002800002023-11-02 3:30PM EDT280.00119.4493.60102.300.00-120.00%
PAYC260116P003000002023-09-18 9:32AM EDT300.0059.000.000.000.00--10.00%
PAYC260116P003200002023-10-26 10:52AM EDT320.0086.04137.00146.000.00--00.00%
PAYC260116P003300002023-10-05 3:36PM EDT330.0085.02166.00175.000.00--044.21%
PAYC260116P003500002024-06-03 10:43AM EDT350.00203.50203.50208.500.00-1066.16%
PAYC260116P003700002023-09-26 3:03PM EDT370.00120.72127.20133.800.00-440.00%
PAYC260116P003800002023-09-26 3:03PM EDT380.00130.10135.30142.500.00--20.00%
PAYC260116P003900002023-09-26 3:03PM EDT390.00137.57143.10151.800.00--20.00%
PAYC260116P004000002023-09-26 3:03PM EDT400.00146.19152.00161.000.00--20.00%
PAYC260116P004300002023-11-07 12:42PM EDT430.00265.50240.00247.000.00--00.00%