La bourse est fermée
Dow Jones
41 506,91 +113,13 (+0,27 %) Nasdaq
17 543,35 -140,63 (-0,80 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1132 +0,0053 (+0,48 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
51 838,50 -2 108,77 (-3,91 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:05PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920C00135000 | 2024-07-22 11:05AM EDT | 2024-09-20 | 28.40 | 22.30 | 25.60 | 0.00 | - | 9 | 11 | 0.00% |
| PAYC241018C00135000 | 2024-09-13 10:24AM EDT | 2024-10-18 | 35.80 | 34.80 | 37.10 | 0.00 | - | - | 1 | 52.12% |
| PAYC241220C00135000 | 2023-12-18 1:41PM EDT | 2024-12-20 | 82.00 | 67.00 | 73.10 | 0.00 | - | 2 | 2 | 167.45% |
| PAYC250117C00135000 | 2024-07-17 1:05PM EDT | 2025-01-17 | 35.75 | 31.60 | 34.90 | 0.00 | - | 1 | 9 | 0.00% |
| PAYC250620C00135000 | 2024-07-03 9:37AM EDT | 2025-06-20 | 29.50 | 42.60 | 47.50 | 0.00 | - | 2 | 2 | 49.93% |
| PAYC260116C00135000 | 2024-09-06 11:56AM EDT | 2026-01-16 | 42.37 | 52.30 | 55.00 | 0.00 | - | 1 | 6 | 50.00% |
| PAYC261218C00135000 | 2024-07-19 2:29PM EDT | 2026-12-18 | 53.00 | 52.00 | 57.00 | 0.00 | - | 2 | 15 | 40.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920P00135000 | 2024-09-09 1:57PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 72 | 116.41% |
| PAYC241018P00135000 | 2024-09-11 11:07AM EDT | 2024-10-18 | 0.50 | 0.05 | 1.80 | 0.00 | - | 10 | 27 | 55.18% |
| PAYC241115P00135000 | 2024-09-13 12:45PM EDT | 2024-11-15 | 1.93 | 1.45 | 2.20 | 0.00 | - | 1 | 23 | 51.67% |
| PAYC241220P00135000 | 2024-09-06 9:39AM EDT | 2024-12-20 | 5.18 | 2.50 | 3.30 | 0.00 | - | 2 | 45 | 47.22% |
| PAYC250117P00135000 | 2024-09-16 12:28PM EDT | 2025-01-17 | 3.50 | 3.10 | 3.60 | -0.10 | -2.78% | 2 | 573 | 42.88% |
| PAYC250221P00135000 | 2024-07-22 11:13AM EDT | 2025-02-21 | 10.08 | 7.40 | 8.50 | 0.00 | - | 1 | 2 | 52.85% |
| PAYC260116P00135000 | 2024-09-06 11:56AM EDT | 2026-01-16 | 17.34 | 11.60 | 14.20 | 0.00 | - | 1 | 19 | 40.92% |
| PAYC261218P00135000 | 2024-09-05 1:33PM EDT | 2026-12-18 | 21.20 | 17.40 | 20.40 | 0.00 | - | 1 | 4 | 39.28% |
