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
20 293,99 +41,70 (+0,21 %)
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’achatpour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC221118C00260000 | 2022-06-22 3:57PM EDT | 260.00 | 44.00 | 63.90 | 72.40 | 0.00 | - | 1 | 0 | 57.42% |
| PAYC221118C00280000 | 2022-06-17 2:43PM EDT | 280.00 | 32.40 | 50.70 | 57.30 | 0.00 | - | 1 | 38 | 53.42% |
| PAYC221118C00290000 | 2022-05-24 3:54PM EDT | 290.00 | 31.20 | 35.30 | 41.40 | 0.00 | - | 2 | 33 | 43.28% |
| PAYC221118C00300000 | 2022-06-24 11:34AM EDT | 300.00 | 38.50 | 38.30 | 46.10 | +10.00 | +35.09% | 1 | 6 | 50.98% |
| PAYC221118C00310000 | 2022-05-18 11:16AM EDT | 310.00 | 29.10 | 17.90 | 21.50 | 0.00 | - | 1 | 2 | 29.86% |
| PAYC221118C00320000 | 2022-06-09 10:09AM EDT | 320.00 | 38.35 | 31.60 | 35.60 | 0.00 | - | 2 | 7 | 50.79% |
| PAYC221118C00350000 | 2022-06-15 2:46PM EDT | 350.00 | 13.95 | 19.50 | 26.50 | 0.00 | - | 9 | 10 | 54.59% |
| PAYC221118C00360000 | 2022-06-23 3:54PM EDT | 360.00 | 12.50 | 14.80 | 21.10 | 0.00 | - | 1 | 7 | 50.99% |
| PAYC221118C00370000 | 2022-05-24 9:34AM EDT | 370.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| PAYC221118C00380000 | 2022-06-07 10:26AM EDT | 380.00 | 14.47 | 11.30 | 15.90 | 0.00 | - | - | 1 | 50.06% |
| PAYC221118C00390000 | 2022-05-26 1:34PM EDT | 390.00 | 8.64 | 10.80 | 13.60 | 0.00 | - | 4 | 4 | 49.44% |
| PAYC221118C00400000 | 2022-06-17 1:46PM EDT | 400.00 | 4.00 | 9.30 | 10.00 | 0.00 | - | 20 | 30 | 46.19% |
| PAYC221118C00420000 | 2022-06-02 10:52AM EDT | 420.00 | 6.80 | 5.70 | 9.10 | 0.00 | - | 1 | 3 | 49.35% |
| PAYC221118C00430000 | 2022-04-18 11:58AM EDT | 430.00 | 9.53 | 4.50 | 8.30 | 0.00 | - | 1 | 1 | 50.03% |
| PAYC221118C00450000 | 2022-06-13 2:12PM EDT | 450.00 | 3.00 | 2.25 | 6.30 | -0.10 | -3.23% | 3 | 2 | 49.89% |
| PAYC221118C00460000 | 2022-05-17 1:32PM EDT | 460.00 | 3.90 | 0.75 | 4.80 | 0.00 | - | - | 3 | 48.11% |
| PAYC221118C00470000 | 2022-04-29 1:12PM EDT | 470.00 | 3.11 | 1.70 | 3.90 | 0.00 | - | 2 | 2 | 47.37% |
| PAYC221118C00500000 | 2022-05-10 9:31AM EDT | 500.00 | 2.85 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 55.08% |
| PAYC221118C00510000 | 2022-04-21 9:30AM EDT | 510.00 | 2.55 | 0.25 | 4.80 | 0.00 | - | - | 1 | 56.35% |
| PAYC221118C00520000 | 2022-04-21 9:30AM EDT | 520.00 | 2.15 | 0.85 | 4.80 | 0.00 | - | 1 | 2 | 51.45% |
Options de ventepour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC221118P00135000 | 2022-06-02 11:43AM EDT | 135.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 81.29% |
| PAYC221118P00145000 | 2022-06-17 3:27PM EDT | 145.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.02% |
| PAYC221118P00150000 | 2022-05-06 2:31PM EDT | 150.00 | 3.40 | 0.40 | 5.20 | 0.00 | - | 3 | 3 | 74.55% |
| PAYC221118P00160000 | 2022-06-22 3:42PM EDT | 160.00 | 3.90 | 0.60 | 5.30 | 0.00 | - | 1 | 2 | 69.56% |
| PAYC221118P00165000 | 2022-05-18 1:51PM EDT | 165.00 | 7.70 | 3.80 | 7.70 | 0.00 | - | 6 | 3 | 79.25% |
| PAYC221118P00170000 | 2022-05-17 2:17PM EDT | 170.00 | 7.15 | 7.10 | 11.30 | 0.00 | - | - | 1 | 87.97% |
| PAYC221118P00175000 | 2022-06-22 3:38PM EDT | 175.00 | 5.50 | 1.25 | 3.60 | 0.00 | - | 1 | 1 | 58.66% |
| PAYC221118P00180000 | 2022-06-22 3:38PM EDT | 180.00 | 6.20 | 2.45 | 4.00 | 0.00 | - | 1 | 2 | 60.09% |
| PAYC221118P00185000 | 2022-04-18 12:08AM EDT | 185.00 | 5.30 | 5.60 | 13.50 | 0.00 | - | - | - | 79.08% |
| PAYC221118P00190000 | 2022-06-22 2:28PM EDT | 190.00 | 7.60 | 2.90 | 7.00 | 0.00 | - | 1 | 4 | 61.71% |
| PAYC221118P00195000 | 2022-06-23 1:02PM EDT | 195.00 | 7.60 | 5.10 | 7.80 | 0.00 | - | 2 | 5 | 63.93% |
| PAYC221118P00200000 | 2022-05-17 9:40AM EDT | 200.00 | 11.30 | 11.10 | 16.80 | 0.00 | - | - | 1 | 80.68% |
| PAYC221118P00210000 | 2022-06-22 3:26PM EDT | 210.00 | 11.90 | 6.30 | 10.20 | 0.00 | - | - | 2 | 60.71% |
| PAYC221118P00220000 | 2022-06-24 12:56PM EDT | 220.00 | 10.00 | 8.90 | 11.80 | -2.50 | -20.00% | 1 | 4 | 60.20% |
| PAYC221118P00230000 | 2022-06-23 1:23PM EDT | 230.00 | 15.40 | 10.70 | 12.10 | 0.00 | - | 2 | 87 | 56.88% |
| PAYC221118P00240000 | 2022-06-24 3:09PM EDT | 240.00 | 13.60 | 9.70 | 15.30 | -6.10 | -30.96% | 2 | 14 | 53.50% |
| PAYC221118P00250000 | 2022-06-21 12:38PM EDT | 250.00 | 24.65 | 13.70 | 17.50 | 0.00 | - | 1 | 3 | 53.48% |
| PAYC221118P00260000 | 2022-06-13 11:42AM EDT | 260.00 | 31.60 | 14.70 | 21.60 | 0.00 | - | 1 | 3 | 51.89% |
| PAYC221118P00270000 | 2022-06-14 3:41PM EDT | 270.00 | 37.00 | 19.60 | 23.50 | 0.00 | - | 5 | 27 | 51.14% |
| PAYC221118P00280000 | 2022-05-16 12:01AM EDT | 280.00 | 44.60 | 26.30 | 33.90 | 0.00 | - | - | 1 | 57.17% |
| PAYC221118P00290000 | 2022-05-03 12:49PM EDT | 290.00 | 42.00 | 29.20 | 36.60 | 0.00 | - | 1 | 3 | 54.28% |
| PAYC221118P00300000 | 2022-05-18 2:48PM EDT | 300.00 | 59.50 | 51.90 | 56.80 | 0.00 | - | - | 5 | 75.96% |
| PAYC221118P00310000 | 2022-05-10 3:44PM EDT | 310.00 | 57.24 | 36.50 | 44.30 | 0.00 | - | 4 | 3 | 54.98% |
| PAYC221118P00350000 | 2022-05-16 12:01AM EDT | 350.00 | 94.25 | 66.60 | 74.20 | 0.00 | - | - | 2 | 55.18% |
| PAYC221118P00360000 | 2022-05-09 11:02AM EDT | 360.00 | 93.50 | 64.70 | 72.50 | 0.00 | - | 1 | 1 | 48.16% |
| PAYC221118P00380000 | 2022-05-27 1:42PM EDT | 380.00 | 98.16 | 80.20 | 88.10 | 0.00 | - | 1 | 1 | 48.19% |
| PAYC221118P00390000 | 2022-05-31 11:53AM EDT | 390.00 | 111.06 | 88.50 | 95.90 | 0.00 | - | 8 | 9 | 47.62% |
| PAYC221118P00400000 | 2022-05-10 3:19PM EDT | 400.00 | 124.00 | 100.00 | 107.80 | 0.00 | - | 20 | 0 | 53.32% |
| PAYC221118P00440000 | 2022-04-25 1:08PM EDT | 440.00 | 140.18 | 161.90 | 170.70 | 0.00 | - | - | 1 | 90.38% |
| PAYC221118P00450000 | 2022-06-13 2:11PM EDT | 450.00 | 179.20 | 140.00 | 149.50 | 0.00 | - | - | 1 | 49.32% |
| PAYC221118P00470000 | 2022-05-04 9:41AM EDT | 470.00 | 165.50 | 169.40 | 178.00 | 0.00 | - | - | 1 | 61.92% |
