Marchés français ouverture 4 h 45 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 434,08 +218,33 (+0,60 %) EUR/USD
1,1036 -0,0004 (-0,03 %) HANG SENG
17 189,33 -7,63 (-0,04 %) Bitcoin EUR
51 428,89 +1 546,32 (+3,10 %)
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 :
Prix d’exercice:160.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920C00160000 | 2024-09-09 2:59PM EDT | 2024-09-20 | 5.84 | 6.30 | 6.90 | +3.80 | +186.27% | 13 | 119 | 42.35% |
| PAYC241018C00160000 | 2024-09-06 11:06AM EDT | 2024-10-18 | 6.90 | 10.00 | 10.40 | 0.00 | - | 1 | 43 | 39.58% |
| PAYC241115C00160000 | 2024-09-05 11:12AM EDT | 2024-11-15 | 12.50 | 14.90 | 15.70 | 0.00 | - | 2 | 50 | 49.62% |
| PAYC241220C00160000 | 2024-09-09 1:26PM EDT | 2024-12-20 | 17.40 | 17.20 | 17.90 | +1.10 | +6.75% | 103 | 74 | 46.73% |
| PAYC250117C00160000 | 2024-08-01 9:35AM EDT | 2025-01-17 | 29.50 | 16.30 | 18.30 | 0.00 | - | 1 | 53 | 42.44% |
| PAYC250221C00160000 | 2024-08-30 2:46PM EDT | 2025-02-21 | 21.17 | 20.10 | 22.80 | 0.00 | - | 1 | 10 | 48.18% |
| PAYC250620C00160000 | 2024-09-09 11:57AM EDT | 2025-06-20 | 26.47 | 25.90 | 28.50 | +0.95 | +3.72% | 1 | 4 | 46.92% |
| PAYC260116C00160000 | 2024-08-21 11:52AM EDT | 2026-01-16 | 32.60 | 33.60 | 37.20 | 0.00 | - | 1 | 10 | 47.51% |
| PAYC261218C00160000 | 2024-08-19 2:13PM EDT | 2026-12-18 | 41.50 | 42.00 | 47.00 | 0.00 | - | 10 | 40 | 47.23% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920P00160000 | 2024-09-09 3:53PM EDT | 2024-09-20 | 2.90 | 2.40 | 2.70 | -4.30 | -59.72% | 6 | 147 | 38.77% |
| PAYC241018P00160000 | 2024-09-09 12:58PM EDT | 2024-10-18 | 5.60 | 5.30 | 5.80 | -5.20 | -48.15% | 25 | 29 | 35.82% |
| PAYC241115P00160000 | 2024-09-06 3:48PM EDT | 2024-11-15 | 14.26 | 9.80 | 10.80 | 0.00 | - | 1 | 105 | 45.67% |
| PAYC241220P00160000 | 2024-08-05 9:55AM EDT | 2024-12-20 | 18.50 | 12.90 | 13.60 | 0.00 | - | 1 | 84 | 45.32% |
| PAYC250117P00160000 | 2024-08-19 1:48PM EDT | 2025-01-17 | 14.06 | 11.00 | 13.70 | 0.00 | - | 2 | 248 | 40.41% |
| PAYC250221P00160000 | 2024-09-05 11:56AM EDT | 2025-02-21 | 18.45 | 14.10 | 16.40 | +1.13 | +6.52% | 1 | 2 | 42.16% |
| PAYC250620P00160000 | 2024-08-22 1:02PM EDT | 2025-06-20 | 21.20 | 18.20 | 20.90 | 0.00 | - | - | 1 | 40.17% |
| PAYC260116P00160000 | 2024-09-09 9:55AM EDT | 2026-01-16 | 28.00 | 24.00 | 27.70 | -0.82 | -2.85% | 1 | 176 | 39.72% |
| PAYC261218P00160000 | 2024-07-19 10:18AM EDT | 2026-12-18 | 32.80 | 28.50 | 33.50 | 0.00 | - | 1 | 141 | 36.81% |
