La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 226,34 -3,88 (-0,02 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC220819C00150000 | 2022-04-21 3:13PM EDT | 150.00 | 156.00 | 124.50 | 133.90 | 0.00 | - | 9 | 10 | 0.00% |
| PAYC220819C00155000 | 2022-02-08 12:16PM EDT | 155.00 | 182.24 | 147.10 | 155.40 | 0.00 | - | 32 | 35 | 125.93% |
| PAYC220819C00160000 | 2022-03-15 2:11PM EDT | 160.00 | 145.21 | 158.30 | 166.30 | 0.00 | - | - | 24 | 187.63% |
| PAYC220819C00170000 | 2022-03-08 1:28PM EDT | 170.00 | 133.57 | 156.10 | 165.50 | 0.00 | - | 5 | 5 | 209.55% |
| PAYC220819C00175000 | 2022-04-21 3:15PM EDT | 175.00 | 133.00 | 101.50 | 110.40 | 0.00 | - | 1 | 11 | 0.00% |
| PAYC220819C00180000 | 2022-01-25 11:48AM EDT | 180.00 | 137.48 | 144.90 | 153.00 | 0.00 | - | - | 41 | 187.98% |
| PAYC220819C00185000 | 2022-03-03 12:26PM EDT | 185.00 | 147.76 | 164.00 | 173.00 | 0.00 | - | 7 | 1 | 268.43% |
| PAYC220819C00190000 | 2022-03-04 4:44PM EDT | 190.00 | 134.27 | 159.10 | 168.70 | 0.00 | - | 27 | 0 | 260.96% |
| PAYC220819C00195000 | 2022-04-21 3:14PM EDT | 195.00 | 115.00 | 84.00 | 92.50 | 0.00 | - | 2 | 2 | 0.00% |
| PAYC220819C00200000 | 2022-04-08 2:51PM EDT | 200.00 | 129.90 | 98.90 | 106.70 | 0.00 | - | 1 | 41 | 47.80% |
| PAYC220819C00210000 | 2022-03-15 1:46PM EDT | 210.00 | 100.62 | 111.50 | 120.00 | 0.00 | - | 6 | 6 | 139.29% |
| PAYC220819C00220000 | 2022-03-07 11:03AM EDT | 220.00 | 104.07 | 118.20 | 125.40 | 0.00 | - | 10 | 10 | 177.23% |
| PAYC220819C00240000 | 2022-01-18 1:01AM EDT | 240.00 | 128.40 | 114.00 | 122.00 | 0.00 | - | 1 | 0 | 195.50% |
| PAYC220819C00250000 | 2022-02-11 3:43PM EDT | 250.00 | 111.09 | 68.40 | 76.50 | 0.00 | - | 6 | 0 | 88.03% |
| PAYC220819C00260000 | 2022-06-08 1:02PM EDT | 260.00 | 61.44 | 54.50 | 57.70 | 0.00 | - | 1 | 1 | 60.93% |
| PAYC220819C00270000 | 2022-06-23 3:18PM EDT | 270.00 | 33.90 | 46.50 | 50.30 | 0.00 | - | 3 | 10 | 58.84% |
| PAYC220819C00280000 | 2022-06-06 12:03PM EDT | 280.00 | 38.20 | 39.90 | 43.40 | 0.00 | - | 10 | 23 | 58.03% |
| PAYC220819C00290000 | 2022-06-24 10:10AM EDT | 290.00 | 28.80 | 32.90 | 37.00 | +8.65 | +42.93% | 2 | 21 | 56.08% |
| PAYC220819C00300000 | 2022-06-24 3:22PM EDT | 300.00 | 27.95 | 27.60 | 30.40 | +10.16 | +57.11% | 2 | 230 | 54.61% |
| PAYC220819C00310000 | 2022-06-23 3:41PM EDT | 310.00 | 15.00 | 22.10 | 27.10 | 0.00 | - | 3 | 131 | 55.19% |
| PAYC220819C00320000 | 2022-06-23 1:01PM EDT | 320.00 | 9.65 | 17.80 | 21.10 | 0.00 | - | 5 | 32 | 52.91% |
| PAYC220819C00330000 | 2022-06-24 3:55PM EDT | 330.00 | 15.14 | 14.70 | 17.30 | +7.44 | +96.62% | 3 | 67 | 53.01% |
| PAYC220819C00340000 | 2022-06-24 11:18AM EDT | 340.00 | 9.50 | 10.90 | 12.00 | +2.63 | +38.28% | 2 | 45 | 50.64% |
| PAYC220819C00350000 | 2022-06-24 3:37PM EDT | 350.00 | 8.30 | 8.70 | 11.20 | +3.12 | +60.23% | 2 | 54 | 51.56% |
| PAYC220819C00360000 | 2022-06-24 3:31PM EDT | 360.00 | 6.50 | 6.50 | 9.30 | +1.00 | +18.18% | 7 | 23 | 51.50% |
| PAYC220819C00370000 | 2022-06-08 1:43PM EDT | 370.00 | 7.81 | 4.80 | 7.50 | 0.00 | - | 1 | 33 | 51.21% |
| PAYC220819C00380000 | 2022-06-21 11:15AM EDT | 380.00 | 1.50 | 3.50 | 6.10 | 0.00 | - | 2 | 34 | 51.14% |
| PAYC220819C00390000 | 2022-06-24 12:33PM EDT | 390.00 | 2.10 | 2.30 | 3.60 | +1.10 | +110.00% | 3 | 13 | 50.60% |
| PAYC220819C00400000 | 2022-06-24 3:21PM EDT | 400.00 | 1.90 | 0.85 | 2.90 | -1.50 | -44.12% | 1 | 19 | 51.18% |
| PAYC220819C00410000 | 2022-05-16 1:07PM EDT | 410.00 | 3.08 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 52.06% |
| PAYC220819C00420000 | 2022-06-02 1:53PM EDT | 420.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 55.18% |
| PAYC220819C00430000 | 2022-03-23 12:14PM EDT | 430.00 | 13.67 | 0.90 | 5.70 | 0.00 | - | 1 | 2 | 62.74% |
| PAYC220819C00440000 | 2022-05-02 3:08PM EDT | 440.00 | 1.75 | 0.20 | 2.55 | 0.00 | - | 1 | 8 | 54.42% |
| PAYC220819C00450000 | 2022-06-13 2:12PM EDT | 450.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 51.22% |
| PAYC220819C00460000 | 2022-04-18 2:27PM EDT | 460.00 | 1.69 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 62.72% |
| PAYC220819C00470000 | 2022-04-28 9:31AM EDT | 470.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 1 | 9 | 68.56% |
| PAYC220819C00480000 | 2022-05-20 9:40AM EDT | 480.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 70.43% |
| PAYC220819C00490000 | 2022-04-04 1:35PM EDT | 490.00 | 4.10 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 71.50% |
| PAYC220819C00500000 | 2022-02-16 10:31AM EDT | 500.00 | 3.90 | 0.20 | 5.00 | 0.00 | - | 2 | 17 | 77.81% |
| PAYC220819C00510000 | 2022-04-18 2:28PM EDT | 510.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 77.86% |
| PAYC220819C00520000 | 2022-02-14 1:07AM EDT | 520.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PAYC220819C00580000 | 2022-02-18 10:30AM EDT | 580.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 93.12% |
| PAYC220819C00600000 | 2021-12-23 2:37PM EDT | 600.00 | 11.57 | 0.00 | 3.10 | 0.00 | - | 6 | 6 | 90.06% |
| PAYC220819C00620000 | 2022-05-25 12:56PM EDT | 620.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 71.00% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC220819P00145000 | 2022-04-06 9:30AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PAYC220819P00150000 | 2022-06-13 11:19AM EDT | 150.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 89.21% |
| PAYC220819P00155000 | 2022-04-11 12:28PM EDT | 155.00 | 1.11 | 1.90 | 3.80 | 0.00 | - | 1 | 5 | 117.11% |
| PAYC220819P00160000 | 2022-04-06 9:30AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PAYC220819P00165000 | 2022-03-15 11:09AM EDT | 165.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.77% |
| PAYC220819P00170000 | 2022-06-14 2:06PM EDT | 170.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 99.50% |
| PAYC220819P00175000 | 2022-05-20 11:11AM EDT | 175.00 | 3.90 | 1.95 | 3.60 | 0.00 | - | 2 | 4 | 98.57% |
| PAYC220819P00180000 | 2022-05-31 3:16PM EDT | 180.00 | 2.19 | 0.75 | 2.10 | 0.00 | - | - | 10 | 81.74% |
| PAYC220819P00185000 | 2022-05-17 1:47PM EDT | 185.00 | 4.40 | 2.50 | 7.30 | 0.00 | - | - | 5 | 104.68% |
| PAYC220819P00190000 | 2022-06-13 9:40AM EDT | 190.00 | 2.85 | 1.20 | 2.65 | 0.00 | - | 1 | 14 | 79.47% |
| PAYC220819P00195000 | 2022-06-24 3:09PM EDT | 195.00 | 1.55 | 0.20 | 2.65 | -5.90 | -79.19% | 4 | 3 | 71.14% |
| PAYC220819P00200000 | 2022-06-23 3:28PM EDT | 200.00 | 2.85 | 1.80 | 3.40 | 0.00 | - | 2 | 12 | 77.53% |
| PAYC220819P00210000 | 2022-06-17 12:56PM EDT | 210.00 | 7.10 | 2.15 | 4.00 | 0.00 | - | 1 | 4 | 73.35% |
| PAYC220819P00220000 | 2022-05-19 3:04PM EDT | 220.00 | 11.30 | 8.90 | 9.90 | 0.00 | - | 1 | 5 | 94.52% |
| PAYC220819P00230000 | 2022-06-24 3:28PM EDT | 230.00 | 4.40 | 3.50 | 5.40 | -2.35 | -34.81% | 5 | 238 | 65.99% |
| PAYC220819P00240000 | 2022-06-24 2:01PM EDT | 240.00 | 5.97 | 4.90 | 6.40 | -3.26 | -35.32% | 1 | 137 | 63.61% |
| PAYC220819P00250000 | 2022-06-24 2:33PM EDT | 250.00 | 7.40 | 6.70 | 7.80 | -4.90 | -39.84% | 4 | 151 | 61.72% |
| PAYC220819P00260000 | 2022-06-24 3:19PM EDT | 260.00 | 9.45 | 7.80 | 9.30 | -4.85 | -33.92% | 5 | 521 | 57.92% |
| PAYC220819P00270000 | 2022-06-24 3:58PM EDT | 270.00 | 11.30 | 11.10 | 11.60 | -6.20 | -35.43% | 3 | 530 | 57.48% |
| PAYC220819P00280000 | 2022-06-24 3:58PM EDT | 280.00 | 14.20 | 13.70 | 14.70 | -10.47 | -42.44% | 5 | 19 | 55.82% |
| PAYC220819P00290000 | 2022-06-24 3:58PM EDT | 290.00 | 17.70 | 15.60 | 18.30 | -17.90 | -50.28% | 6 | 56 | 52.78% |
| PAYC220819P00300000 | 2022-06-24 11:59AM EDT | 300.00 | 24.60 | 21.50 | 24.10 | -10.60 | -30.11% | 1 | 26 | 55.33% |
| PAYC220819P00310000 | 2022-06-24 3:58PM EDT | 310.00 | 26.40 | 25.70 | 28.50 | -18.63 | -41.37% | 3 | 29 | 53.16% |
| PAYC220819P00320000 | 2022-05-19 10:09AM EDT | 320.00 | 59.07 | 57.60 | 64.60 | 0.00 | - | 1 | 4 | 112.42% |
| PAYC220819P00330000 | 2022-05-09 2:02PM EDT | 330.00 | 62.93 | 34.80 | 40.30 | 0.00 | - | 1 | 4 | 54.83% |
| PAYC220819P00340000 | 2022-05-11 3:41PM EDT | 340.00 | 82.80 | 50.50 | 58.70 | 0.00 | - | 1 | 1 | 70.96% |
| PAYC220819P00350000 | 2022-06-14 3:56PM EDT | 350.00 | 82.33 | 50.90 | 54.20 | 0.00 | - | 1 | 1 | 53.49% |
| PAYC220819P00360000 | 2022-06-14 3:56PM EDT | 360.00 | 91.27 | 58.20 | 63.30 | 0.00 | - | 1 | 7 | 56.57% |
| PAYC220819P00370000 | 2022-03-22 10:03AM EDT | 370.00 | 50.40 | 66.20 | 71.80 | 0.00 | - | 1 | 11 | 57.49% |
| PAYC220819P00380000 | 2022-02-15 1:10PM EDT | 380.00 | 58.84 | 58.90 | 67.50 | 0.00 | - | 1 | 12 | 0.00% |
| PAYC220819P00390000 | 2022-05-31 11:53AM EDT | 390.00 | 106.31 | 81.60 | 89.30 | 0.00 | - | 8 | 13 | 58.62% |
| PAYC220819P00400000 | 2022-02-22 4:10PM EDT | 400.00 | 88.93 | 67.90 | 73.00 | 0.00 | - | 4 | 2 | 0.00% |
| PAYC220819P00410000 | 2022-01-18 1:01AM EDT | 410.00 | 86.15 | 78.40 | 85.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC220819P00420000 | 2022-05-13 3:17PM EDT | 420.00 | 133.70 | 121.00 | 129.20 | 0.00 | - | 20 | 28 | 87.77% |
| PAYC220819P00430000 | 2022-02-14 1:07AM EDT | 430.00 | 110.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PAYC220819P00440000 | 2022-04-25 1:08PM EDT | 440.00 | 137.66 | 161.10 | 169.20 | 0.00 | - | 1 | 1 | 144.66% |
| PAYC220819P00450000 | 2022-05-26 12:54PM EDT | 450.00 | 171.59 | 140.00 | 148.00 | 0.00 | - | - | 0 | 74.33% |
| PAYC220819P00460000 | 2022-03-30 10:05AM EDT | 460.00 | 113.90 | 174.30 | 181.50 | 0.00 | - | 2 | 3 | 135.46% |
| PAYC220819P00470000 | 2022-05-12 10:40AM EDT | 470.00 | 200.25 | 167.90 | 176.50 | 0.00 | - | 2 | 0 | 96.00% |
| PAYC220819P00490000 | 2022-02-08 11:12AM EDT | 490.00 | 165.62 | 183.30 | 191.60 | 0.00 | - | 2 | 10 | 82.91% |
| PAYC220819P00510000 | 2022-02-22 4:37PM EDT | 510.00 | 189.53 | 160.10 | 166.70 | 0.00 | - | 12 | 0 | 0.00% |
| PAYC220819P00530000 | 2022-01-06 10:34AM EDT | 530.00 | 174.50 | 200.50 | 208.50 | 0.00 | - | - | 0 | 0.00% |
| PAYC220819P00560000 | 2022-02-14 1:07AM EDT | 560.00 | 234.46 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PAYC220819P00580000 | 2022-01-31 12:54PM EDT | 580.00 | 248.86 | 238.30 | 247.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC220819P00620000 | 2022-01-07 3:57PM EDT | 620.00 | 265.12 | 289.00 | 297.50 | 0.00 | - | 12 | 12 | 0.00% |
