La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
158,10+3,31 (+2,14 %)
À la clôture : 04:00PM EDT
152,94 -5,16 (-3,26 %)
Échanges après Bourse : 08:00PM 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--10.00%
PAYC240816C001300002024-07-19 1:00PM EDT130.0027.8027.5032.30+10.16+57.60%1166.04%
PAYC240816C001350002024-07-18 10:58AM EDT135.0027.5924.2027.200.00-13464.82%
PAYC240816C001400002024-07-18 3:58PM EDT140.0017.8020.5023.40-1.09-5.77%113665.16%
PAYC240816C001450002024-07-18 2:40PM EDT145.0015.5017.6018.500.00-726262.06%
PAYC240816C001500002024-07-19 3:31PM EDT150.0014.8014.4015.00-1.67-10.14%1431560.74%
PAYC240816C001550002024-07-19 3:07PM EDT155.0011.8711.5012.10+2.33+24.42%3644759.96%
PAYC240816C001600002024-07-19 3:57PM EDT160.009.409.209.60+1.50+18.99%4528459.88%
PAYC240816C001650002024-07-19 3:08PM EDT165.007.056.907.50+1.35+23.68%532058.74%
PAYC240816C001700002024-07-19 9:56AM EDT170.004.405.205.80-0.25-5.38%112658.41%
PAYC240816C001750002024-07-19 10:45AM EDT175.003.403.904.40+0.08+2.41%36358.25%
PAYC240816C001800002024-07-19 3:49PM EDT180.003.102.903.30+0.60+24.00%845858.24%
PAYC240816C001850002024-07-19 3:47PM EDT185.002.252.102.45-0.35-13.46%305858.13%
PAYC240816C001900002024-07-19 1:59PM EDT190.001.551.551.80+0.10+6.90%86758.33%
PAYC240816C001950002024-07-19 11:26AM EDT195.000.751.101.35-0.63-45.65%14158.57%
PAYC240816C002000002024-07-18 10:43AM EDT200.001.030.751.150.00-626059.69%
PAYC240816C002100002024-07-18 12:34PM EDT210.000.700.151.200.00-119163.84%
PAYC240816C002200002024-07-16 9:30AM EDT220.000.600.102.300.00-106381.01%
PAYC240816C002300002024-07-19 2:08PM EDT230.000.150.050.65-1.51-90.96%19870.51%
PAYC240816C002400002024-06-26 3:03PM EDT240.000.050.002.150.00-45394.19%
PAYC240816C002500002024-07-16 12:29PM EDT250.000.050.000.150.00-33267.58%
PAYC240816C002600002024-05-14 9:44AM EDT260.001.200.000.000.00-283950.00%
PAYC240816C002800002024-05-16 11:53AM EDT280.000.320.004.400.00-56138.43%
PAYC240816C002900002024-05-21 12:27PM EDT290.000.400.000.000.00-111250.00%
PAYC240816C003000002024-06-04 9:58AM EDT300.000.200.001.950.00-120128.17%
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 EDT80.000.340.001.500.00-44145.12%
PAYC240816P000850002024-06-04 3:52PM EDT85.000.350.002.150.00-21143.90%
PAYC240816P000900002024-06-24 1:14PM EDT90.000.220.002.150.00-1017132.47%
PAYC240816P000950002024-03-08 12:14PM EDT95.000.900.004.500.00-11145.70%
PAYC240816P001000002024-07-19 12:09PM EDT100.000.150.050.40+0.10+200.00%13683.20%
PAYC240816P001050002024-07-15 9:30AM EDT105.000.300.052.250.00-117103.05%
PAYC240816P001100002024-07-12 3:59PM EDT110.000.510.101.000.00-33379.54%
PAYC240816P001150002024-07-15 10:10AM EDT115.000.550.202.500.00-14687.65%
PAYC240816P001200002024-07-19 1:13PM EDT120.000.650.301.95+0.01+1.56%16074.76%
PAYC240816P001250002024-07-19 12:04PM EDT125.001.000.751.00+0.40+66.67%21,23661.91%
PAYC240816P001300002024-07-19 11:49AM EDT130.001.601.201.45+0.30+23.08%115460.18%
PAYC240816P001350002024-07-19 1:59PM EDT135.002.231.802.20+0.08+3.72%1025458.91%
PAYC240816P001400002024-07-19 3:38PM EDT140.002.932.803.20-0.66-18.38%2455158.30%
PAYC240816P001450002024-07-19 3:37PM EDT145.004.354.104.40+0.35+8.75%442957.14%
PAYC240816P001500002024-07-19 3:49PM EDT150.005.955.806.20-1.05-15.00%541456.95%
PAYC240816P001550002024-07-19 2:47PM EDT155.008.967.808.40-0.54-5.68%657356.40%
PAYC240816P001600002024-07-19 12:39PM EDT160.0012.1310.2010.90-0.17-1.38%415355.51%
PAYC240816P001650002024-07-18 11:27AM EDT165.0012.0013.2013.800.00-511355.18%
PAYC240816P001700002024-07-16 10:50AM EDT170.0016.2016.5017.200.00-14654.96%
PAYC240816P001750002024-07-19 2:02PM EDT175.0021.4320.1021.00+2.78+14.91%14354.81%
PAYC240816P001800002024-07-15 3:08PM EDT180.0025.8723.2025.200.00-86151.86%
PAYC240816P001850002024-07-16 3:41PM EDT185.0025.2626.3030.200.00-407766.66%
PAYC240816P001900002024-06-14 2:27PM EDT190.0048.3039.0043.900.00-111116.81%
PAYC240816P001950002024-05-21 1:23PM EDT195.0021.7045.4054.000.00-10144.41%
PAYC240816P002000002024-06-05 3:27PM EDT200.0055.4055.5060.400.00-39171.33%
PAYC240816P002100002024-07-16 3:33PM EDT210.0047.5549.5054.200.00-14085.86%
PAYC240816P002200002024-05-03 9:43AM EDT220.0048.7070.0079.400.00-12176.26%
PAYC240816P002300002024-05-02 10:01AM EDT230.0067.4280.0089.400.00-10187.21%
PAYC240816P002400002024-05-02 10:20AM EDT240.0075.9090.0099.400.00-340197.36%
PAYC240816P002500002024-05-16 10:26AM EDT250.0069.60103.20111.800.00-100225.23%
PAYC240816P002600002024-05-16 10:26AM EDT260.0079.40113.20121.800.00--0234.31%