La bourse ferme dans 2 h 58 min
CAC 40
7 505,75 +56,31 (+0,76 %) Euro Stoxx 50
4 867,35 +39,72 (+0,82 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1131 -0,0004 (-0,03 %) Gold future
2 604,10 -4,80 (-0,18 %) Bitcoin EUR
53 192,76 +558,01 (+1,06 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920C00210000 | 2024-09-09 10:49AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PAYC241115C00210000 | 2024-09-13 10:40AM EDT | 2024-11-15 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| PAYC241220C00210000 | 2024-09-03 3:43PM EDT | 2024-12-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| PAYC250117C00210000 | 2024-09-13 10:58AM EDT | 2025-01-17 | 4.26 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 6.25% |
| PAYC250221C00210000 | 2024-09-13 3:51PM EDT | 2025-02-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PAYC250620C00210000 | 2024-08-01 10:03AM EDT | 2025-06-20 | 14.95 | 6.40 | 10.70 | 0.00 | - | 1 | 0 | 40.18% |
| PAYC260116C00210000 | 2024-07-26 3:45PM EDT | 2026-01-16 | 20.35 | 14.00 | 19.00 | 0.00 | - | 1 | 111 | 41.53% |
| PAYC261218C00210000 | 2024-09-10 3:16PM EDT | 2026-12-18 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920P00210000 | 2024-08-01 10:05AM EDT | 2024-09-20 | 34.91 | 44.70 | 49.50 | 0.00 | - | - | 0 | 260.28% |
| PAYC241115P00210000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 44.43 | 60.30 | 69.70 | 0.00 | - | 2 | 42 | 137.21% |
| PAYC241220P00210000 | 2024-05-28 1:58PM EDT | 2024-12-20 | 45.60 | 65.70 | 70.50 | 0.00 | - | 23 | 13 | 118.09% |
| PAYC250117P00210000 | 2024-09-09 12:46PM EDT | 2025-01-17 | 47.10 | 0.00 | 0.00 | 0.00 | - | 45 | 64 | 0.00% |
| PAYC250221P00210000 | 2024-09-11 1:38PM EDT | 2025-02-21 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PAYC250620P00210000 | 2024-07-12 12:37PM EDT | 2025-06-20 | 63.05 | 53.00 | 58.00 | 0.00 | - | - | 2 | 51.76% |
| PAYC260116P00210000 | 2024-08-02 10:50AM EDT | 2026-01-16 | 57.50 | 53.20 | 57.00 | 0.00 | - | 2 | 15 | 37.72% |
| PAYC261218P00210000 | 2024-08-01 9:35AM EDT | 2026-12-18 | 53.33 | 57.50 | 61.10 | 0.00 | - | - | 2 | 33.19% |
