La bourse ferme dans 2 h 14 min

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
158,58-6,84 (-4,13 %)
À la clôture : 04:00PM EDT
158,58 0,00 (0,00 %)
Avant Bourse : 08:48AM 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 EDT130.0027.800.000.000.00-120.00%
PAYC240816C001350002024-07-18 10:58AM EDT135.0027.590.000.000.00-1340.00%
PAYC240816C001400002024-07-24 9:35AM EDT140.0026.000.000.000.00-11360.00%
PAYC240816C001450002024-07-23 3:10PM EDT145.0024.300.000.000.00-122610.00%
PAYC240816C001500002024-07-24 3:49PM EDT150.0015.300.000.000.00-194020.00%
PAYC240816C001550002024-07-24 3:50PM EDT155.0012.000.000.000.00-104650.00%
PAYC240816C001600002024-07-24 1:47PM EDT160.0010.650.000.000.00-233150.78%
PAYC240816C001650002024-07-24 1:12PM EDT165.008.020.000.000.00-183343.13%
PAYC240816C001700002024-07-24 3:21PM EDT170.006.100.000.000.00-61496.25%
PAYC240816C001750002024-07-24 3:39PM EDT175.004.600.000.000.00-49996.25%
PAYC240816C001800002024-07-24 3:23PM EDT180.003.480.000.000.00-5849212.50%
PAYC240816C001850002024-07-24 3:46PM EDT185.002.500.000.000.00-412812.50%
PAYC240816C001900002024-07-24 3:44PM EDT190.001.800.000.000.00-48312.50%
PAYC240816C001950002024-07-23 2:14PM EDT195.002.000.000.000.00-64512.50%
PAYC240816C002000002024-07-24 10:13AM EDT200.000.940.000.000.00-1127125.00%
PAYC240816C002100002024-07-24 1:52PM EDT210.000.460.000.000.00-419325.00%
PAYC240816C002200002024-07-16 9:30AM EDT220.000.600.000.000.00-106325.00%
PAYC240816C002300002024-07-23 10:01AM EDT230.000.150.000.000.00-103725.00%
PAYC240816C002400002024-07-24 12:41PM EDT240.000.050.000.000.00-126625.00%
PAYC240816C002500002024-07-23 1:07PM EDT250.000.050.000.000.00-23450.00%
PAYC240816C002600002024-05-14 9:44AM EDT260.001.200.000.000.00-283950.00%
PAYC240816C002800002024-05-16 11:53AM EDT280.000.320.004.400.00-56149.32%
PAYC240816C002900002024-05-21 12:27PM EDT290.000.400.000.000.00-111250.00%
PAYC240816C003000002024-06-04 9:58AM EDT300.000.200.001.950.00-120138.33%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240816P000750002024-07-22 11:10AM EDT75.001.250.000.000.00--150.00%
PAYC240816P000800002024-07-05 1:57PM EDT80.000.340.000.000.00-4450.00%
PAYC240816P000850002024-06-04 3:52PM EDT85.000.350.002.150.00-21156.45%
PAYC240816P000900002024-06-24 1:14PM EDT90.000.220.002.150.00-1017144.09%
PAYC240816P000950002024-03-08 12:14PM EDT95.000.900.004.500.00-11158.50%
PAYC240816P001000002024-07-19 12:09PM EDT100.000.150.000.000.00-13650.00%
PAYC240816P001050002024-07-15 9:30AM EDT105.000.300.000.000.00-11725.00%
PAYC240816P001100002024-07-24 12:03PM EDT110.000.180.000.000.00-15325.00%
PAYC240816P001150002024-07-23 10:41AM EDT115.000.250.000.000.00-14725.00%
PAYC240816P001200002024-07-24 9:39AM EDT120.000.300.000.000.00-37525.00%
PAYC240816P001250002024-07-24 3:44PM EDT125.000.750.000.000.00-11,31725.00%
PAYC240816P001300002024-07-24 12:18PM EDT130.001.050.000.000.00-418712.50%
PAYC240816P001350002024-07-24 12:43PM EDT135.001.750.000.000.00-323612.50%
PAYC240816P001400002024-07-24 2:10PM EDT140.002.450.000.000.00-1251112.50%
PAYC240816P001450002024-07-24 3:53PM EDT145.004.200.000.000.00-244676.25%
PAYC240816P001500002024-07-24 3:54PM EDT150.005.990.000.000.00-135316.25%
PAYC240816P001550002024-07-24 12:43PM EDT155.007.610.000.000.00-145903.13%
PAYC240816P001600002024-07-24 2:26PM EDT160.009.300.000.000.00-381920.00%
PAYC240816P001650002024-07-24 12:48PM EDT165.0013.000.000.000.00-41120.00%
PAYC240816P001700002024-07-24 10:12AM EDT170.0014.900.000.000.00-1490.00%
PAYC240816P001750002024-07-24 10:11AM EDT175.0018.400.000.000.00-1430.00%
PAYC240816P001800002024-07-15 3:08PM EDT180.0025.870.000.000.00-8610.00%
PAYC240816P001850002024-07-16 3:41PM EDT185.0025.260.000.000.00-40770.00%
PAYC240816P001900002024-06-14 2:27PM EDT190.0048.3039.0043.900.00-111128.72%
PAYC240816P001950002024-05-21 1:23PM EDT195.0021.7045.4054.000.00-10158.47%
PAYC240816P002000002024-06-05 3:27PM EDT200.0055.4055.5060.400.00-39187.52%
PAYC240816P002100002024-07-23 10:13AM EDT210.0048.380.000.000.00-14140.00%
PAYC240816P002200002024-05-03 9:43AM EDT220.0048.7070.0079.400.00-12193.21%
PAYC240816P002300002024-05-02 10:01AM EDT230.0067.4280.0089.400.00-10205.14%
PAYC240816P002400002024-05-02 10:20AM EDT240.0075.9090.0099.400.00-340216.21%
PAYC240816P002500002024-05-16 10:26AM EDT250.0069.60103.20111.800.00-100246.25%
PAYC240816P002600002024-05-16 10:26AM EDT260.0079.40113.20121.800.00--0256.14%