La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
306,53+20,39 (+7,13 %)
À la clôture : 04:04PM EDT
306,50 -0,03 (-0,01 %)
Échanges après Bourse : 07:46PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220819C001500002022-04-21 3:13PM EDT150.00156.00124.50133.900.00-9100.00%
PAYC220819C001550002022-02-08 12:16PM EDT155.00182.24147.10155.400.00-3235125.93%
PAYC220819C001600002022-03-15 2:11PM EDT160.00145.21158.30166.300.00--24187.63%
PAYC220819C001700002022-03-08 1:28PM EDT170.00133.57156.10165.500.00-55209.55%
PAYC220819C001750002022-04-21 3:15PM EDT175.00133.00101.50110.400.00-1110.00%
PAYC220819C001800002022-01-25 11:48AM EDT180.00137.48144.90153.000.00--41187.98%
PAYC220819C001850002022-03-03 12:26PM EDT185.00147.76164.00173.000.00-71268.43%
PAYC220819C001900002022-03-04 4:44PM EDT190.00134.27159.10168.700.00-270260.96%
PAYC220819C001950002022-04-21 3:14PM EDT195.00115.0084.0092.500.00-220.00%
PAYC220819C002000002022-04-08 2:51PM EDT200.00129.9098.90106.700.00-14147.80%
PAYC220819C002100002022-03-15 1:46PM EDT210.00100.62111.50120.000.00-66139.29%
PAYC220819C002200002022-03-07 11:03AM EDT220.00104.07118.20125.400.00-1010177.23%
PAYC220819C002400002022-01-18 1:01AM EDT240.00128.40114.00122.000.00-10195.50%
PAYC220819C002500002022-02-11 3:43PM EDT250.00111.0968.4076.500.00-6088.03%
PAYC220819C002600002022-06-08 1:02PM EDT260.0061.4454.5057.700.00-1160.93%
PAYC220819C002700002022-06-23 3:18PM EDT270.0033.9046.5050.300.00-31058.84%
PAYC220819C002800002022-06-06 12:03PM EDT280.0038.2039.9043.400.00-102358.03%
PAYC220819C002900002022-06-24 10:10AM EDT290.0028.8032.9037.00+8.65+42.93%22156.08%
PAYC220819C003000002022-06-24 3:22PM EDT300.0027.9527.6030.40+10.16+57.11%223054.61%
PAYC220819C003100002022-06-23 3:41PM EDT310.0015.0022.1027.100.00-313155.19%
PAYC220819C003200002022-06-23 1:01PM EDT320.009.6517.8021.100.00-53252.91%
PAYC220819C003300002022-06-24 3:55PM EDT330.0015.1414.7017.30+7.44+96.62%36753.01%
PAYC220819C003400002022-06-24 11:18AM EDT340.009.5010.9012.00+2.63+38.28%24550.64%
PAYC220819C003500002022-06-24 3:37PM EDT350.008.308.7011.20+3.12+60.23%25451.56%
PAYC220819C003600002022-06-24 3:31PM EDT360.006.506.509.30+1.00+18.18%72351.50%
PAYC220819C003700002022-06-08 1:43PM EDT370.007.814.807.500.00-13351.21%
PAYC220819C003800002022-06-21 11:15AM EDT380.001.503.506.100.00-23451.14%
PAYC220819C003900002022-06-24 12:33PM EDT390.002.102.303.60+1.10+110.00%31350.60%
PAYC220819C004000002022-06-24 3:21PM EDT400.001.900.852.90-1.50-44.12%11951.18%
PAYC220819C004100002022-05-16 1:07PM EDT410.003.080.004.800.00-1552.06%
PAYC220819C004200002022-06-02 1:53PM EDT420.001.400.004.800.00-22555.18%
PAYC220819C004300002022-03-23 12:14PM EDT430.0013.670.905.700.00-1262.74%
PAYC220819C004400002022-05-02 3:08PM EDT440.001.750.202.550.00-1854.42%
PAYC220819C004500002022-06-13 2:12PM EDT450.001.230.000.750.00-1851.22%
PAYC220819C004600002022-04-18 2:27PM EDT460.001.690.003.600.00-1262.72%
PAYC220819C004700002022-04-28 9:31AM EDT470.000.750.004.600.00-1968.56%
PAYC220819C004800002022-05-20 9:40AM EDT480.000.050.004.400.00-1170.43%
PAYC220819C004900002022-04-04 1:35PM EDT490.004.100.004.000.00-1271.50%
PAYC220819C005000002022-02-16 10:31AM EDT500.003.900.205.000.00-21777.81%
PAYC220819C005100002022-04-18 2:28PM EDT510.000.900.004.500.00-1477.86%
PAYC220819C005200002022-02-14 1:07AM EDT520.006.700.000.000.00--025.00%
PAYC220819C005800002022-02-18 10:30AM EDT580.000.900.004.700.00-1193.12%
PAYC220819C006000002021-12-23 2:37PM EDT600.0011.570.003.100.00-6690.06%
PAYC220819C006200002022-05-25 12:56PM EDT620.000.300.000.400.00-3371.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220819P001450002022-04-06 9:30AM EDT145.000.750.000.000.00--150.00%
PAYC220819P001500002022-06-13 11:19AM EDT150.001.000.001.050.00-1489.21%
PAYC220819P001550002022-04-11 12:28PM EDT155.001.111.903.800.00-15117.11%
PAYC220819P001600002022-04-06 9:30AM EDT160.001.050.000.000.00-1225.00%
PAYC220819P001650002022-03-15 11:09AM EDT165.003.200.004.800.00--1103.77%
PAYC220819P001700002022-06-14 2:06PM EDT170.002.680.004.800.00-1799.50%
PAYC220819P001750002022-05-20 11:11AM EDT175.003.901.953.600.00-2498.57%
PAYC220819P001800002022-05-31 3:16PM EDT180.002.190.752.100.00--1081.74%
PAYC220819P001850002022-05-17 1:47PM EDT185.004.402.507.300.00--5104.68%
PAYC220819P001900002022-06-13 9:40AM EDT190.002.851.202.650.00-11479.47%
PAYC220819P001950002022-06-24 3:09PM EDT195.001.550.202.65-5.90-79.19%4371.14%
PAYC220819P002000002022-06-23 3:28PM EDT200.002.851.803.400.00-21277.53%
PAYC220819P002100002022-06-17 12:56PM EDT210.007.102.154.000.00-1473.35%
PAYC220819P002200002022-05-19 3:04PM EDT220.0011.308.909.900.00-1594.52%
PAYC220819P002300002022-06-24 3:28PM EDT230.004.403.505.40-2.35-34.81%523865.99%
PAYC220819P002400002022-06-24 2:01PM EDT240.005.974.906.40-3.26-35.32%113763.61%
PAYC220819P002500002022-06-24 2:33PM EDT250.007.406.707.80-4.90-39.84%415161.72%
PAYC220819P002600002022-06-24 3:19PM EDT260.009.457.809.30-4.85-33.92%552157.92%
PAYC220819P002700002022-06-24 3:58PM EDT270.0011.3011.1011.60-6.20-35.43%353057.48%
PAYC220819P002800002022-06-24 3:58PM EDT280.0014.2013.7014.70-10.47-42.44%51955.82%
PAYC220819P002900002022-06-24 3:58PM EDT290.0017.7015.6018.30-17.90-50.28%65652.78%
PAYC220819P003000002022-06-24 11:59AM EDT300.0024.6021.5024.10-10.60-30.11%12655.33%
PAYC220819P003100002022-06-24 3:58PM EDT310.0026.4025.7028.50-18.63-41.37%32953.16%
PAYC220819P003200002022-05-19 10:09AM EDT320.0059.0757.6064.600.00-14112.42%
PAYC220819P003300002022-05-09 2:02PM EDT330.0062.9334.8040.300.00-1454.83%
PAYC220819P003400002022-05-11 3:41PM EDT340.0082.8050.5058.700.00-1170.96%
PAYC220819P003500002022-06-14 3:56PM EDT350.0082.3350.9054.200.00-1153.49%
PAYC220819P003600002022-06-14 3:56PM EDT360.0091.2758.2063.300.00-1756.57%
PAYC220819P003700002022-03-22 10:03AM EDT370.0050.4066.2071.800.00-11157.49%
PAYC220819P003800002022-02-15 1:10PM EDT380.0058.8458.9067.500.00-1120.00%
PAYC220819P003900002022-05-31 11:53AM EDT390.00106.3181.6089.300.00-81358.62%
PAYC220819P004000002022-02-22 4:10PM EDT400.0088.9367.9073.000.00-420.00%
PAYC220819P004100002022-01-18 1:01AM EDT410.0086.1578.4085.000.00--00.00%
PAYC220819P004200002022-05-13 3:17PM EDT420.00133.70121.00129.200.00-202887.77%
PAYC220819P004300002022-02-14 1:07AM EDT430.00110.450.000.000.00---0.00%
PAYC220819P004400002022-04-25 1:08PM EDT440.00137.66161.10169.200.00-11144.66%
PAYC220819P004500002022-05-26 12:54PM EDT450.00171.59140.00148.000.00--074.33%
PAYC220819P004600002022-03-30 10:05AM EDT460.00113.90174.30181.500.00-23135.46%
PAYC220819P004700002022-05-12 10:40AM EDT470.00200.25167.90176.500.00-2096.00%
PAYC220819P004900002022-02-08 11:12AM EDT490.00165.62183.30191.600.00-21082.91%
PAYC220819P005100002022-02-22 4:37PM EDT510.00189.53160.10166.700.00-1200.00%
PAYC220819P005300002022-01-06 10:34AM EDT530.00174.50200.50208.500.00--00.00%
PAYC220819P005600002022-02-14 1:07AM EDT560.00234.460.000.000.00---0.00%
PAYC220819P005800002022-01-31 12:54PM EDT580.00248.86238.30247.000.00--00.00%
PAYC220819P006200002022-01-07 3:57PM EDT620.00265.12289.00297.500.00-12120.00%