Marchés français ouverture 1 h 54 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
280,12-4,06 (-1,43 %)
À la clôture : 04:04PM EDT
280,12 -0,13 (-0,05 %)
Échanges après Bourse : 04:24PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220715C002000002022-06-13 9:37AM EDT200.0089.000.000.000.00--00.00%
PAYC220715C002100002022-06-13 9:37AM EDT210.0079.500.000.000.00--00.00%
PAYC220715C002300002022-06-17 12:40PM EDT230.0039.990.000.000.00-100.00%
PAYC220715C002500002022-06-24 10:18AM EDT250.0048.000.000.000.00-100.00%
PAYC220715C002600002022-06-01 9:32AM EDT260.0039.970.000.000.00--00.00%
PAYC220715C002700002022-06-27 10:10AM EDT270.0037.350.000.000.00-400.00%
PAYC220715C002800002022-06-27 11:15AM EDT280.0030.000.000.000.00-100.00%
PAYC220715C002900002022-06-30 10:58AM EDT290.006.800.000.000.00-803.13%
PAYC220715C003000002022-06-30 3:23PM EDT300.003.850.000.000.00-306.25%
PAYC220715C003100002022-06-30 2:50PM EDT310.002.110.000.000.00-4012.50%
PAYC220715C003200002022-06-30 3:22PM EDT320.001.000.000.000.00-4012.50%
PAYC220715C003300002022-06-29 1:12PM EDT330.000.700.000.000.00-7012.50%
PAYC220715C003400002022-06-21 3:09PM EDT340.001.070.000.000.00-5025.00%
PAYC220715C003500002022-06-24 12:02PM EDT350.001.000.000.000.00-1025.00%
PAYC220715C003600002022-06-24 3:33PM EDT360.000.750.000.000.00-2025.00%
PAYC220715C003700002022-06-24 1:46PM EDT370.000.150.000.000.00-3025.00%
PAYC220715C003800002022-06-24 10:55AM EDT380.000.200.000.000.00-1025.00%
PAYC220715C004100002022-06-09 10:00AM EDT410.000.180.000.000.00-1050.00%
PAYC220715C004300002022-06-23 12:23PM EDT430.000.050.000.000.00--050.00%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220715P001350002022-06-23 12:29PM EDT135.000.050.000.000.00-10050.00%
PAYC220715P001400002022-06-22 11:17AM EDT140.000.100.000.000.00-10050.00%
PAYC220715P001450002022-06-10 11:23AM EDT145.000.200.000.000.00--050.00%
PAYC220715P001500002022-06-16 11:20AM EDT150.000.500.000.000.00--050.00%
PAYC220715P001600002022-06-28 1:56PM EDT160.000.100.000.000.00-17050.00%
PAYC220715P001700002022-06-27 1:02PM EDT170.000.100.000.000.00--050.00%
PAYC220715P001900002022-06-16 2:23PM EDT190.001.600.000.000.00--050.00%
PAYC220715P002000002022-06-17 2:32PM EDT200.001.450.000.000.00-8025.00%
PAYC220715P002100002022-06-21 11:30AM EDT210.001.200.000.000.00-1025.00%
PAYC220715P002200002022-06-17 3:36PM EDT220.003.000.000.000.00-10025.00%
PAYC220715P002300002022-06-30 2:22PM EDT230.001.070.000.000.00-5025.00%
PAYC220715P002400002022-06-23 12:51PM EDT240.002.750.000.000.00-7012.50%
PAYC220715P002500002022-06-30 2:21PM EDT250.002.840.000.000.00-15012.50%
PAYC220715P002600002022-06-30 1:22PM EDT260.004.800.000.000.00-306.25%
PAYC220715P002700002022-06-30 10:33AM EDT270.009.340.000.000.00-303.13%
PAYC220715P002800002022-06-29 1:38PM EDT280.0011.700.000.000.00-4300.10%
PAYC220715P002900002022-06-30 9:45AM EDT290.0018.900.000.000.00-300.00%
PAYC220715P003000002022-06-29 10:13AM EDT300.0020.500.000.000.00-100.00%
PAYC220715P003100002022-06-28 10:05AM EDT310.0020.300.000.000.00-100.00%
PAYC220715P003200002022-06-23 10:03AM EDT320.0044.020.000.000.00--00.00%
PAYC220715P003300002022-06-15 3:33PM EDT330.0054.830.000.000.00--00.00%
PAYC220715P003500002022-06-27 10:12AM EDT350.0047.010.000.000.00--00.00%