La bourse est fermée
Dow Jones
40 629,42 -200,17 (-0,49 %) Nasdaq
16 932,13 +47,53 (+0,28 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1023 -0,0017 (-0,15 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
51 674,62 +1 496,51 (+2,98 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920C00155000 | 2024-09-10 9:57AM EDT | 2024-09-20 | 9.10 | 10.10 | 10.90 | +0.15 | +1.68% | 5 | 141 | 47.27% |
| PAYC241018C00155000 | 2024-09-10 10:29AM EDT | 2024-10-18 | 12.67 | 13.30 | 14.00 | +1.37 | +12.12% | 16 | 22 | 42.26% |
| PAYC241115C00155000 | 2024-09-09 10:26AM EDT | 2024-11-15 | 16.90 | 18.10 | 19.10 | 0.00 | - | 1 | 109 | 50.12% |
| PAYC241220C00155000 | 2024-09-09 1:46PM EDT | 2024-12-20 | 20.70 | 19.80 | 21.60 | 0.00 | - | 2 | 154 | 49.87% |
| PAYC250117C00155000 | 2024-07-31 1:02PM EDT | 2025-01-17 | 28.70 | 19.00 | 22.10 | 0.00 | - | 1 | 78 | 45.53% |
| PAYC250221C00155000 | 2024-09-03 12:54PM EDT | 2025-02-21 | 22.90 | 23.50 | 26.20 | 0.00 | - | 1 | 8 | 50.28% |
| PAYC250620C00155000 | 2024-08-12 2:14PM EDT | 2025-06-20 | 26.25 | 29.00 | 32.40 | 0.00 | - | 1 | 1 | 49.70% |
| PAYC260116C00155000 | 2024-08-15 10:24AM EDT | 2026-01-16 | 35.30 | 37.00 | 41.00 | 0.00 | - | 1 | 16 | 49.76% |
| PAYC261218C00155000 | 2024-08-26 3:57PM EDT | 2026-12-18 | 46.60 | 45.50 | 49.00 | 0.00 | - | 1 | 13 | 47.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920P00155000 | 2024-09-10 11:02AM EDT | 2024-09-20 | 1.09 | 1.00 | 1.20 | -0.11 | -9.17% | 119 | 219 | 38.70% |
| PAYC241018P00155000 | 2024-09-06 2:51PM EDT | 2024-10-18 | 4.10 | 3.40 | 3.70 | -3.32 | -44.74% | 10 | 54 | 35.30% |
| PAYC241115P00155000 | 2024-08-30 12:48PM EDT | 2024-11-15 | 8.25 | 7.00 | 8.60 | 0.00 | - | 1 | 53 | 46.27% |
| PAYC241220P00155000 | 2024-08-06 10:46AM EDT | 2024-12-20 | 13.70 | 10.90 | 12.90 | 0.00 | - | 10 | 191 | 50.77% |
| PAYC250117P00155000 | 2024-08-26 11:04AM EDT | 2025-01-17 | 9.90 | 9.20 | 11.50 | 0.00 | - | 5 | 173 | 41.16% |
| PAYC250221P00155000 | 2024-09-06 3:48PM EDT | 2025-02-21 | 16.66 | 12.10 | 14.00 | 0.00 | - | 1 | 2 | 42.57% |
| PAYC250620P00155000 | 2024-09-09 9:48AM EDT | 2025-06-20 | 20.10 | 15.50 | 18.50 | 0.00 | - | 1 | 2 | 40.70% |
| PAYC260116P00155000 | 2024-07-31 3:27PM EDT | 2026-01-16 | 22.80 | 20.50 | 25.00 | 0.00 | - | 1 | 7 | 39.93% |
