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’achatpour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC221118C002600002022-06-22 3:57PM EDT260.0044.0063.9072.400.00-1057.42%
PAYC221118C002800002022-06-17 2:43PM EDT280.0032.4050.7057.300.00-13853.42%
PAYC221118C002900002022-05-24 3:54PM EDT290.0031.2035.3041.400.00-23343.28%
PAYC221118C003000002022-06-24 11:34AM EDT300.0038.5038.3046.10+10.00+35.09%1650.98%
PAYC221118C003100002022-05-18 11:16AM EDT310.0029.1017.9021.500.00-1229.86%
PAYC221118C003200002022-06-09 10:09AM EDT320.0038.3531.6035.600.00-2750.79%
PAYC221118C003500002022-06-15 2:46PM EDT350.0013.9519.5026.500.00-91054.59%
PAYC221118C003600002022-06-23 3:54PM EDT360.0012.5014.8021.100.00-1750.99%
PAYC221118C003700002022-05-24 9:34AM EDT370.009.700.000.000.00-286.25%
PAYC221118C003800002022-06-07 10:26AM EDT380.0014.4711.3015.900.00--150.06%
PAYC221118C003900002022-05-26 1:34PM EDT390.008.6410.8013.600.00-4449.44%
PAYC221118C004000002022-06-17 1:46PM EDT400.004.009.3010.000.00-203046.19%
PAYC221118C004200002022-06-02 10:52AM EDT420.006.805.709.100.00-1349.35%
PAYC221118C004300002022-04-18 11:58AM EDT430.009.534.508.300.00-1150.03%
PAYC221118C004500002022-06-13 2:12PM EDT450.003.002.256.30-0.10-3.23%3249.89%
PAYC221118C004600002022-05-17 1:32PM EDT460.003.900.754.800.00--348.11%
PAYC221118C004700002022-04-29 1:12PM EDT470.003.111.703.900.00-2247.37%
PAYC221118C005000002022-05-10 9:31AM EDT500.002.850.204.900.00-1255.08%
PAYC221118C005100002022-04-21 9:30AM EDT510.002.550.254.800.00--156.35%
PAYC221118C005200002022-04-21 9:30AM EDT520.002.150.854.800.00-1251.45%
Options de ventepour18 novembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC221118P001350002022-06-02 11:43AM EDT135.001.600.004.800.00--181.29%
PAYC221118P001450002022-06-17 3:27PM EDT145.003.500.004.800.00-1175.02%
PAYC221118P001500002022-05-06 2:31PM EDT150.003.400.405.200.00-3374.55%
PAYC221118P001600002022-06-22 3:42PM EDT160.003.900.605.300.00-1269.56%
PAYC221118P001650002022-05-18 1:51PM EDT165.007.703.807.700.00-6379.25%
PAYC221118P001700002022-05-17 2:17PM EDT170.007.157.1011.300.00--187.97%
PAYC221118P001750002022-06-22 3:38PM EDT175.005.501.253.600.00-1158.66%
PAYC221118P001800002022-06-22 3:38PM EDT180.006.202.454.000.00-1260.09%
PAYC221118P001850002022-04-18 12:08AM EDT185.005.305.6013.500.00---79.08%
PAYC221118P001900002022-06-22 2:28PM EDT190.007.602.907.000.00-1461.71%
PAYC221118P001950002022-06-23 1:02PM EDT195.007.605.107.800.00-2563.93%
PAYC221118P002000002022-05-17 9:40AM EDT200.0011.3011.1016.800.00--180.68%
PAYC221118P002100002022-06-22 3:26PM EDT210.0011.906.3010.200.00--260.71%
PAYC221118P002200002022-06-24 12:56PM EDT220.0010.008.9011.80-2.50-20.00%1460.20%
PAYC221118P002300002022-06-23 1:23PM EDT230.0015.4010.7012.100.00-28756.88%
PAYC221118P002400002022-06-24 3:09PM EDT240.0013.609.7015.30-6.10-30.96%21453.50%
PAYC221118P002500002022-06-21 12:38PM EDT250.0024.6513.7017.500.00-1353.48%
PAYC221118P002600002022-06-13 11:42AM EDT260.0031.6014.7021.600.00-1351.89%
PAYC221118P002700002022-06-14 3:41PM EDT270.0037.0019.6023.500.00-52751.14%
PAYC221118P002800002022-05-16 12:01AM EDT280.0044.6026.3033.900.00--157.17%
PAYC221118P002900002022-05-03 12:49PM EDT290.0042.0029.2036.600.00-1354.28%
PAYC221118P003000002022-05-18 2:48PM EDT300.0059.5051.9056.800.00--575.96%
PAYC221118P003100002022-05-10 3:44PM EDT310.0057.2436.5044.300.00-4354.98%
PAYC221118P003500002022-05-16 12:01AM EDT350.0094.2566.6074.200.00--255.18%
PAYC221118P003600002022-05-09 11:02AM EDT360.0093.5064.7072.500.00-1148.16%
PAYC221118P003800002022-05-27 1:42PM EDT380.0098.1680.2088.100.00-1148.19%
PAYC221118P003900002022-05-31 11:53AM EDT390.00111.0688.5095.900.00-8947.62%
PAYC221118P004000002022-05-10 3:19PM EDT400.00124.00100.00107.800.00-20053.32%
PAYC221118P004400002022-04-25 1:08PM EDT440.00140.18161.90170.700.00--190.38%
PAYC221118P004500002022-06-13 2:11PM EDT450.00179.20140.00149.500.00--149.32%
PAYC221118P004700002022-05-04 9:41AM EDT470.00165.50169.40178.000.00--161.92%