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
20 237,00 -2,72 (-0,01 %)
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’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230120C00135000 | 2022-04-21 3:15PM EDT | 135.00 | 176.00 | 143.80 | 153.40 | 0.00 | - | 76 | 23 | 0.00% |
| PAYC230120C00140000 | 2021-11-10 7:57AM EDT | 140.00 | 246.11 | 279.00 | 289.00 | 0.00 | - | - | 1 | 421.22% |
| PAYC230120C00145000 | 2022-04-11 3:36PM EDT | 145.00 | 178.42 | 125.70 | 135.40 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230120C00150000 | 2022-01-24 10:33AM EDT | 150.00 | 158.00 | 175.50 | 185.00 | 0.00 | - | 1 | 2 | 122.72% |
| PAYC230120C00165000 | 2022-04-21 3:12PM EDT | 165.00 | 148.00 | 118.00 | 127.50 | 0.00 | - | 4 | 1 | 0.00% |
| PAYC230120C00170000 | 2022-03-15 2:28PM EDT | 170.00 | 141.28 | 153.70 | 162.00 | 0.00 | - | 60 | 35 | 101.37% |
| PAYC230120C00180000 | 2022-03-15 2:24PM EDT | 180.00 | 133.60 | 144.80 | 153.10 | 0.00 | - | 25 | 25 | 96.42% |
| PAYC230120C00185000 | 2022-04-21 3:13PM EDT | 185.00 | 130.00 | 102.20 | 111.70 | 0.00 | - | 3 | 3 | 0.00% |
| PAYC230120C00190000 | 2022-03-15 10:51AM EDT | 190.00 | 128.90 | 136.10 | 144.80 | 0.00 | - | 27 | 1 | 92.36% |
| PAYC230120C00195000 | 2022-03-29 10:46AM EDT | 195.00 | 169.95 | 102.70 | 110.80 | 0.00 | - | 2 | 10 | 0.00% |
| PAYC230120C00200000 | 2022-05-26 9:30AM EDT | 200.00 | 91.40 | 114.80 | 122.90 | 0.00 | - | 2 | 3 | 64.16% |
| PAYC230120C00210000 | 2022-02-10 4:36PM EDT | 210.00 | 167.05 | 109.00 | 117.00 | 0.00 | - | 4 | 3 | 66.61% |
| PAYC230120C00220000 | 2022-02-10 4:36PM EDT | 220.00 | 158.80 | 100.00 | 109.00 | 0.00 | - | 4 | 2 | 63.71% |
| PAYC230120C00230000 | 2022-05-03 2:06PM EDT | 230.00 | 82.00 | 89.30 | 96.90 | 0.00 | - | 8 | 9 | 56.13% |
| PAYC230120C00240000 | 2022-04-27 10:21AM EDT | 240.00 | 75.80 | 74.50 | 83.30 | 0.00 | - | 12 | 11 | 51.35% |
| PAYC230120C00250000 | 2022-04-28 1:03PM EDT | 250.00 | 74.83 | 68.80 | 77.50 | 0.00 | - | 7 | 27 | 52.31% |
| PAYC230120C00260000 | 2022-04-28 1:03PM EDT | 260.00 | 68.86 | 61.90 | 69.60 | 0.00 | - | 7 | 23 | 49.90% |
| PAYC230120C00270000 | 2022-06-15 12:13PM EDT | 270.00 | 47.30 | 64.80 | 68.90 | 0.00 | - | 2 | 6 | 53.64% |
| PAYC230120C00280000 | 2022-06-21 9:31AM EDT | 280.00 | 38.38 | 56.10 | 62.90 | 0.00 | - | 1 | 12 | 51.17% |
| PAYC230120C00290000 | 2022-06-21 10:11AM EDT | 290.00 | 37.79 | 52.30 | 58.30 | 0.00 | - | 1 | 8 | 52.06% |
| PAYC230120C00300000 | 2022-06-21 10:21AM EDT | 300.00 | 33.08 | 45.40 | 52.10 | 0.00 | - | 4 | 27 | 53.63% |
| PAYC230120C00310000 | 2022-06-09 11:11AM EDT | 310.00 | 47.28 | 42.30 | 47.90 | 0.00 | - | 5 | 38 | 50.61% |
| PAYC230120C00320000 | 2022-06-21 10:21AM EDT | 320.00 | 25.88 | 35.50 | 42.10 | 0.00 | - | 5 | 61 | 51.65% |
| PAYC230120C00330000 | 2022-05-19 3:56PM EDT | 330.00 | 25.04 | 15.60 | 23.40 | 0.00 | - | 1 | 75 | 35.34% |
| PAYC230120C00340000 | 2022-05-25 1:45PM EDT | 340.00 | 20.90 | 29.30 | 33.70 | 0.00 | - | 10 | 91 | 50.15% |
| PAYC230120C00350000 | 2022-06-15 11:53AM EDT | 350.00 | 19.60 | 26.00 | 30.10 | 0.00 | - | 1 | 176 | 49.58% |
| PAYC230120C00360000 | 2022-06-13 10:05AM EDT | 360.00 | 17.50 | 22.90 | 28.70 | 0.00 | - | 1 | 115 | 51.15% |
| PAYC230120C00370000 | 2022-06-10 11:42AM EDT | 370.00 | 17.30 | 17.70 | 24.00 | 0.00 | - | 16 | 61 | 48.77% |
| PAYC230120C00380000 | 2022-06-24 3:42PM EDT | 380.00 | 19.00 | 17.20 | 21.90 | +8.75 | +85.37% | 1 | 85 | 49.03% |
| PAYC230120C00390000 | 2022-05-26 1:47PM EDT | 390.00 | 12.40 | 13.10 | 18.50 | 0.00 | - | 1 | 68 | 47.48% |
| PAYC230120C00400000 | 2022-06-13 3:28PM EDT | 400.00 | 10.00 | 12.50 | 17.10 | 0.00 | - | 15 | 57 | 48.09% |
| PAYC230120C00410000 | 2022-06-08 11:33AM EDT | 410.00 | 15.50 | 11.20 | 14.70 | 0.00 | - | 2 | 46 | 47.19% |
| PAYC230120C00420000 | 2022-06-24 3:20PM EDT | 420.00 | 10.60 | 7.00 | 14.90 | -1.95 | -15.54% | 1 | 10 | 49.54% |
| PAYC230120C00430000 | 2022-06-24 3:51PM EDT | 430.00 | 9.50 | 8.20 | 11.90 | +5.10 | +115.91% | 2 | 18 | 47.33% |
| PAYC230120C00440000 | 2022-06-07 11:03AM EDT | 440.00 | 10.30 | 5.00 | 11.80 | 0.00 | - | 2 | 16 | 49.04% |
| PAYC230120C00450000 | 2022-06-23 2:05PM EDT | 450.00 | 4.20 | 5.00 | 10.90 | 0.00 | - | 1 | 49 | 49.46% |
| PAYC230120C00460000 | 2022-05-26 11:34AM EDT | 460.00 | 4.00 | 5.30 | 9.50 | 0.00 | - | 2 | 31 | 48.92% |
| PAYC230120C00470000 | 2022-05-26 11:31AM EDT | 470.00 | 2.70 | 4.50 | 8.00 | 0.00 | - | 1 | 8 | 47.96% |
| PAYC230120C00480000 | 2022-06-21 9:31AM EDT | 480.00 | 2.12 | 1.55 | 5.60 | 0.00 | - | 1 | 67 | 44.83% |
| PAYC230120C00490000 | 2022-06-13 9:32AM EDT | 490.00 | 4.10 | 1.80 | 5.90 | 0.00 | - | 1 | 21 | 46.87% |
| PAYC230120C00500000 | 2022-06-14 10:16AM EDT | 500.00 | 0.50 | 0.60 | 4.80 | 0.00 | - | 1 | 111 | 45.81% |
| PAYC230120C00520000 | 2022-03-24 3:38PM EDT | 520.00 | 8.80 | 0.90 | 5.70 | 0.00 | - | 3 | 13 | 50.42% |
| PAYC230120C00540000 | 2022-05-26 1:44PM EDT | 540.00 | 1.40 | 0.15 | 4.90 | 0.00 | - | 2 | 20 | 51.02% |
| PAYC230120C00560000 | 2022-05-26 12:45PM EDT | 560.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 53.07% |
| PAYC230120C00580000 | 2022-02-09 4:24PM EDT | 580.00 | 9.40 | 0.00 | 7.10 | 0.00 | - | 1 | 17 | 51.79% |
| PAYC230120C00600000 | 2022-06-10 2:58PM EDT | 600.00 | 4.80 | 0.00 | 4.70 | 0.00 | - | 1 | 46 | 57.07% |
| PAYC230120C00620000 | 2022-04-05 1:52PM EDT | 620.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 51.71% |
| PAYC230120C00640000 | 2022-02-10 12:38PM EDT | 640.00 | 5.40 | 0.00 | 4.20 | 0.00 | - | 2 | 37 | 52.23% |
| PAYC230120C00660000 | 2022-01-13 3:07PM EDT | 660.00 | 4.26 | 0.95 | 8.60 | 0.00 | - | 15 | 22 | 62.98% |
| PAYC230120C00680000 | 2022-05-18 11:12AM EDT | 680.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 83 | 49.41% |
| PAYC230120C00700000 | 2021-11-08 11:41AM EDT | 700.00 | 28.00 | 9.80 | 17.50 | 0.00 | - | 2 | 2 | 85.17% |
| PAYC230120C00720000 | 2021-11-10 7:57AM EDT | 720.00 | 19.00 | 5.00 | 19.00 | 0.00 | - | - | 1 | 84.07% |
| PAYC230120C00740000 | 2022-04-01 3:55PM EDT | 740.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 61.33% |
| PAYC230120C00760000 | 2022-01-18 1:01AM EDT | 760.00 | 1.95 | 0.00 | 7.40 | 0.00 | - | - | 15 | 67.74% |
| PAYC230120C00780000 | 2022-04-20 1:13PM EDT | 780.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 62.96% |
| PAYC230120C00820000 | 2022-06-21 9:43AM EDT | 820.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 53.56% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230120P00135000 | 2022-06-09 11:29AM EDT | 135.00 | 2.30 | 1.00 | 2.90 | 0.00 | - | 1 | 73 | 65.09% |
| PAYC230120P00140000 | 2022-05-06 9:32AM EDT | 140.00 | 3.30 | 0.60 | 4.80 | 0.00 | - | 1 | 72 | 66.97% |
| PAYC230120P00145000 | 2022-05-06 9:32AM EDT | 145.00 | 3.80 | 1.40 | 5.70 | 0.00 | - | 1 | 29 | 68.52% |
| PAYC230120P00150000 | 2022-04-11 3:17PM EDT | 150.00 | 3.01 | 6.30 | 11.70 | 0.00 | - | 94 | 17 | 85.16% |
| PAYC230120P00155000 | 2022-04-20 12:30PM EDT | 155.00 | 3.23 | 5.40 | 11.10 | 0.00 | - | 1 | 37 | 79.75% |
| PAYC230120P00160000 | 2022-06-08 3:39PM EDT | 160.00 | 3.83 | 2.10 | 3.90 | 0.00 | - | 6 | 14 | 58.36% |
| PAYC230120P00165000 | 2022-04-12 9:46AM EDT | 165.00 | 4.56 | 6.50 | 14.40 | 0.00 | - | 3 | 27 | 79.77% |
| PAYC230120P00170000 | 2022-05-11 3:02PM EDT | 170.00 | 7.95 | 5.40 | 6.80 | 0.00 | - | 5 | 39 | 64.73% |
| PAYC230120P00175000 | 2022-04-13 10:24AM EDT | 175.00 | 6.27 | 6.40 | 13.90 | 0.00 | - | 2 | 89 | 73.09% |
| PAYC230120P00180000 | 2022-05-04 9:39AM EDT | 180.00 | 6.10 | 5.00 | 10.70 | 0.00 | - | 1 | 41 | 64.48% |
| PAYC230120P00185000 | 2022-05-04 9:39AM EDT | 185.00 | 6.80 | 5.10 | 12.30 | 0.00 | - | 1 | 9 | 64.04% |
| PAYC230120P00190000 | 2022-04-18 10:05AM EDT | 190.00 | 7.81 | 12.10 | 16.80 | 0.00 | - | 2 | 28 | 74.10% |
| PAYC230120P00195000 | 2022-05-04 9:39AM EDT | 195.00 | 8.30 | 8.40 | 14.10 | 0.00 | - | 1 | 128 | 64.61% |
| PAYC230120P00200000 | 2022-06-24 3:53PM EDT | 200.00 | 8.40 | 5.10 | 11.40 | -4.45 | -34.63% | 1 | 5 | 55.45% |
| PAYC230120P00210000 | 2022-06-08 3:39PM EDT | 210.00 | 9.26 | 7.20 | 15.00 | 0.00 | - | 2 | 13 | 56.60% |
| PAYC230120P00220000 | 2022-05-17 11:59AM EDT | 220.00 | 22.00 | 18.20 | 27.50 | 0.00 | - | 1 | 22 | 71.67% |
| PAYC230120P00230000 | 2022-04-12 2:31PM EDT | 230.00 | 14.92 | 23.30 | 32.00 | 0.00 | - | 4 | 22 | 73.13% |
| PAYC230120P00240000 | 2022-04-28 10:41AM EDT | 240.00 | 26.00 | 18.20 | 26.90 | 0.00 | - | 1 | 6 | 59.92% |
| PAYC230120P00250000 | 2022-06-08 11:55AM EDT | 250.00 | 18.88 | 17.40 | 24.20 | 0.00 | - | 3 | 12 | 52.10% |
| PAYC230120P00260000 | 2022-06-21 1:36PM EDT | 260.00 | 33.26 | 19.90 | 23.80 | 0.00 | - | 1 | 62 | 50.87% |
| PAYC230120P00270000 | 2022-06-17 2:51PM EDT | 270.00 | 40.90 | 23.70 | 28.30 | 0.00 | - | 1 | 12 | 51.17% |
| PAYC230120P00280000 | 2022-06-21 9:54AM EDT | 280.00 | 43.50 | 25.30 | 33.20 | 0.00 | - | 1 | 100 | 51.46% |
| PAYC230120P00290000 | 2022-06-17 2:51PM EDT | 290.00 | 51.80 | 31.40 | 36.30 | 0.00 | - | 1 | 23 | 49.25% |
| PAYC230120P00300000 | 2022-06-22 10:59AM EDT | 300.00 | 51.86 | 33.50 | 40.20 | 0.00 | - | 10 | 36 | 47.66% |
| PAYC230120P00310000 | 2022-06-22 10:59AM EDT | 310.00 | 58.23 | 40.50 | 45.50 | 0.00 | - | 10 | 20 | 47.27% |
| PAYC230120P00320000 | 2022-06-01 3:19PM EDT | 320.00 | 62.20 | 45.90 | 50.80 | 0.00 | - | 1 | 8 | 46.50% |
| PAYC230120P00330000 | 2022-05-19 9:47AM EDT | 330.00 | 83.90 | 77.00 | 82.70 | 0.00 | - | 1 | 20 | 71.11% |
| PAYC230120P00340000 | 2022-02-22 10:57AM EDT | 340.00 | 61.76 | 45.60 | 55.30 | 0.00 | - | 2 | 18 | 37.19% |
| PAYC230120P00350000 | 2022-05-09 11:46AM EDT | 350.00 | 91.00 | 63.50 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC230120P00360000 | 2022-04-14 2:31PM EDT | 360.00 | 69.90 | 87.60 | 97.20 | 0.00 | - | 2 | 9 | 62.38% |
| PAYC230120P00370000 | 2022-04-25 9:39AM EDT | 370.00 | 90.50 | 102.10 | 109.90 | 0.00 | - | 4 | 11 | 69.28% |
| PAYC230120P00380000 | 2022-05-27 1:42PM EDT | 380.00 | 101.98 | 84.20 | 90.50 | 0.00 | - | 1 | 12 | 43.26% |
| PAYC230120P00390000 | 2022-05-27 1:42PM EDT | 390.00 | 109.46 | 91.70 | 100.10 | 0.00 | - | 1 | 18 | 45.21% |
| PAYC230120P00400000 | 2022-05-12 9:41AM EDT | 400.00 | 147.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC230120P00410000 | 2022-04-22 11:47AM EDT | 410.00 | 113.64 | 135.20 | 144.50 | 0.00 | - | 4 | 7 | 72.96% |
| PAYC230120P00420000 | 2022-02-09 3:57PM EDT | 420.00 | 96.25 | 125.00 | 134.50 | 0.00 | - | 2 | 3 | 51.39% |
| PAYC230120P00430000 | 2022-04-29 10:31AM EDT | 430.00 | 145.00 | 138.90 | 146.30 | 0.00 | - | 5 | 10 | 57.10% |
| PAYC230120P00440000 | 2022-01-03 11:25AM EDT | 440.00 | 87.00 | 127.00 | 136.50 | 0.00 | - | 2 | 0 | 33.11% |
| PAYC230120P00450000 | 2022-01-28 1:50PM EDT | 450.00 | 150.95 | 123.50 | 132.50 | 0.00 | - | 2 | 7 | 0.00% |
| PAYC230120P00460000 | 2022-05-04 3:15PM EDT | 460.00 | 141.80 | 160.20 | 169.00 | 0.00 | - | 2 | 6 | 51.55% |
| PAYC230120P00470000 | 2022-03-15 1:38PM EDT | 470.00 | 174.23 | 150.80 | 158.80 | 0.00 | - | 1 | 9 | 0.00% |
| PAYC230120P00480000 | 2022-03-14 2:34PM EDT | 480.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230120P00490000 | 2022-06-21 10:09AM EDT | 490.00 | 216.05 | 179.20 | 189.00 | 0.00 | - | 1 | 0 | 46.15% |
| PAYC230120P00500000 | 2022-06-21 10:09AM EDT | 500.00 | 226.10 | 188.70 | 198.50 | 0.00 | - | 1 | 1 | 46.40% |
| PAYC230120P00520000 | 2022-03-04 4:55PM EDT | 520.00 | 206.20 | 171.00 | 179.00 | 0.00 | - | 2 | 8 | 0.00% |
| PAYC230120P00540000 | 2022-03-04 4:00PM EDT | 540.00 | 226.84 | 189.90 | 198.00 | 0.00 | - | 4 | 5 | 0.00% |
| PAYC230120P00560000 | 2022-02-14 12:19PM EDT | 560.00 | 214.50 | 242.00 | 251.50 | 0.00 | - | - | 2 | 0.00% |
| PAYC230120P00580000 | 2022-05-11 12:52PM EDT | 580.00 | 305.10 | 280.50 | 290.00 | 0.00 | - | 19 | 19 | 69.45% |
| PAYC230120P00600000 | 2021-11-10 7:57AM EDT | 600.00 | 243.75 | 196.90 | 204.60 | 0.00 | - | - | - | 0.00% |
| PAYC230120P00620000 | 2022-01-12 10:34AM EDT | 620.00 | 251.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| PAYC230120P00640000 | 2022-03-23 9:39AM EDT | 640.00 | 293.00 | 328.80 | 338.40 | 0.00 | - | 1 | 0 | 61.67% |
| PAYC230120P00660000 | 2022-03-04 4:54PM EDT | 660.00 | 343.00 | 304.10 | 314.00 | 0.00 | - | 4 | 3 | 0.00% |
| PAYC230120P00680000 | 2022-02-22 4:42PM EDT | 680.00 | 356.96 | 326.50 | 336.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC230120P00700000 | 2022-02-11 12:16PM EDT | 700.00 | 343.50 | 392.00 | 402.00 | 0.00 | - | 1 | 3 | 62.72% |
| PAYC230120P00720000 | 2022-02-16 10:39AM EDT | 720.00 | 382.00 | 364.50 | 374.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230120P00740000 | 2022-02-11 2:46PM EDT | 740.00 | 393.00 | 432.00 | 441.50 | 0.00 | - | 2 | 0 | 64.95% |
| PAYC230120P00760000 | 2022-02-11 10:39AM EDT | 760.00 | 398.00 | 452.00 | 462.00 | 0.00 | - | 1 | 0 | 67.30% |
| PAYC230120P00780000 | 2022-01-25 12:39PM EDT | 780.00 | 477.00 | 451.50 | 461.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230120P00800000 | 2022-02-10 2:20PM EDT | 800.00 | 435.50 | 492.00 | 502.00 | 0.00 | - | 1 | 4 | 70.11% |
| PAYC230120P00820000 | 2022-03-02 10:36AM EDT | 820.00 | 487.00 | 464.00 | 473.50 | 0.00 | - | 1 | 35 | 0.00% |
