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’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230120C001350002022-04-21 3:15PM EDT135.00176.00143.80153.400.00-76230.00%
PAYC230120C001400002021-11-10 7:57AM EDT140.00246.11279.00289.000.00--1421.22%
PAYC230120C001450002022-04-11 3:36PM EDT145.00178.42125.70135.400.00-100.00%
PAYC230120C001500002022-01-24 10:33AM EDT150.00158.00175.50185.000.00-12122.72%
PAYC230120C001650002022-04-21 3:12PM EDT165.00148.00118.00127.500.00-410.00%
PAYC230120C001700002022-03-15 2:28PM EDT170.00141.28153.70162.000.00-6035101.37%
PAYC230120C001800002022-03-15 2:24PM EDT180.00133.60144.80153.100.00-252596.42%
PAYC230120C001850002022-04-21 3:13PM EDT185.00130.00102.20111.700.00-330.00%
PAYC230120C001900002022-03-15 10:51AM EDT190.00128.90136.10144.800.00-27192.36%
PAYC230120C001950002022-03-29 10:46AM EDT195.00169.95102.70110.800.00-2100.00%
PAYC230120C002000002022-05-26 9:30AM EDT200.0091.40114.80122.900.00-2364.16%
PAYC230120C002100002022-02-10 4:36PM EDT210.00167.05109.00117.000.00-4366.61%
PAYC230120C002200002022-02-10 4:36PM EDT220.00158.80100.00109.000.00-4263.71%
PAYC230120C002300002022-05-03 2:06PM EDT230.0082.0089.3096.900.00-8956.13%
PAYC230120C002400002022-04-27 10:21AM EDT240.0075.8074.5083.300.00-121151.35%
PAYC230120C002500002022-04-28 1:03PM EDT250.0074.8368.8077.500.00-72752.31%
PAYC230120C002600002022-04-28 1:03PM EDT260.0068.8661.9069.600.00-72349.90%
PAYC230120C002700002022-06-15 12:13PM EDT270.0047.3064.8068.900.00-2653.64%
PAYC230120C002800002022-06-21 9:31AM EDT280.0038.3856.1062.900.00-11251.17%
PAYC230120C002900002022-06-21 10:11AM EDT290.0037.7952.3058.300.00-1852.06%
PAYC230120C003000002022-06-21 10:21AM EDT300.0033.0845.4052.100.00-42753.63%
PAYC230120C003100002022-06-09 11:11AM EDT310.0047.2842.3047.900.00-53850.61%
PAYC230120C003200002022-06-21 10:21AM EDT320.0025.8835.5042.100.00-56151.65%
PAYC230120C003300002022-05-19 3:56PM EDT330.0025.0415.6023.400.00-17535.34%
PAYC230120C003400002022-05-25 1:45PM EDT340.0020.9029.3033.700.00-109150.15%
PAYC230120C003500002022-06-15 11:53AM EDT350.0019.6026.0030.100.00-117649.58%
PAYC230120C003600002022-06-13 10:05AM EDT360.0017.5022.9028.700.00-111551.15%
PAYC230120C003700002022-06-10 11:42AM EDT370.0017.3017.7024.000.00-166148.77%
PAYC230120C003800002022-06-24 3:42PM EDT380.0019.0017.2021.90+8.75+85.37%18549.03%
PAYC230120C003900002022-05-26 1:47PM EDT390.0012.4013.1018.500.00-16847.48%
PAYC230120C004000002022-06-13 3:28PM EDT400.0010.0012.5017.100.00-155748.09%
PAYC230120C004100002022-06-08 11:33AM EDT410.0015.5011.2014.700.00-24647.19%
PAYC230120C004200002022-06-24 3:20PM EDT420.0010.607.0014.90-1.95-15.54%11049.54%
PAYC230120C004300002022-06-24 3:51PM EDT430.009.508.2011.90+5.10+115.91%21847.33%
PAYC230120C004400002022-06-07 11:03AM EDT440.0010.305.0011.800.00-21649.04%
PAYC230120C004500002022-06-23 2:05PM EDT450.004.205.0010.900.00-14949.46%
PAYC230120C004600002022-05-26 11:34AM EDT460.004.005.309.500.00-23148.92%
PAYC230120C004700002022-05-26 11:31AM EDT470.002.704.508.000.00-1847.96%
PAYC230120C004800002022-06-21 9:31AM EDT480.002.121.555.600.00-16744.83%
PAYC230120C004900002022-06-13 9:32AM EDT490.004.101.805.900.00-12146.87%
PAYC230120C005000002022-06-14 10:16AM EDT500.000.500.604.800.00-111145.81%
PAYC230120C005200002022-03-24 3:38PM EDT520.008.800.905.700.00-31350.42%
PAYC230120C005400002022-05-26 1:44PM EDT540.001.400.154.900.00-22051.02%
PAYC230120C005600002022-05-26 12:45PM EDT560.000.800.004.800.00-21753.07%
PAYC230120C005800002022-02-09 4:24PM EDT580.009.400.007.100.00-11751.79%
PAYC230120C006000002022-06-10 2:58PM EDT600.004.800.004.700.00-14657.07%
PAYC230120C006200002022-04-05 1:52PM EDT620.002.400.004.800.00-21851.71%
PAYC230120C006400002022-02-10 12:38PM EDT640.005.400.004.200.00-23752.23%
PAYC230120C006600002022-01-13 3:07PM EDT660.004.260.958.600.00-152262.98%
PAYC230120C006800002022-05-18 11:12AM EDT680.000.050.001.000.00-28349.41%
PAYC230120C007000002021-11-08 11:41AM EDT700.0028.009.8017.500.00-2285.17%
PAYC230120C007200002021-11-10 7:57AM EDT720.0019.005.0019.000.00--184.07%
PAYC230120C007400002022-04-01 3:55PM EDT740.000.400.004.800.00-32161.33%
PAYC230120C007600002022-01-18 1:01AM EDT760.001.950.007.400.00--1567.74%
PAYC230120C007800002022-04-20 1:13PM EDT780.001.600.004.300.00-1562.96%
PAYC230120C008200002022-06-21 9:43AM EDT820.000.050.001.000.00-4853.56%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230120P001350002022-06-09 11:29AM EDT135.002.301.002.900.00-17365.09%
PAYC230120P001400002022-05-06 9:32AM EDT140.003.300.604.800.00-17266.97%
PAYC230120P001450002022-05-06 9:32AM EDT145.003.801.405.700.00-12968.52%
PAYC230120P001500002022-04-11 3:17PM EDT150.003.016.3011.700.00-941785.16%
PAYC230120P001550002022-04-20 12:30PM EDT155.003.235.4011.100.00-13779.75%
PAYC230120P001600002022-06-08 3:39PM EDT160.003.832.103.900.00-61458.36%
PAYC230120P001650002022-04-12 9:46AM EDT165.004.566.5014.400.00-32779.77%
PAYC230120P001700002022-05-11 3:02PM EDT170.007.955.406.800.00-53964.73%
PAYC230120P001750002022-04-13 10:24AM EDT175.006.276.4013.900.00-28973.09%
PAYC230120P001800002022-05-04 9:39AM EDT180.006.105.0010.700.00-14164.48%
PAYC230120P001850002022-05-04 9:39AM EDT185.006.805.1012.300.00-1964.04%
PAYC230120P001900002022-04-18 10:05AM EDT190.007.8112.1016.800.00-22874.10%
PAYC230120P001950002022-05-04 9:39AM EDT195.008.308.4014.100.00-112864.61%
PAYC230120P002000002022-06-24 3:53PM EDT200.008.405.1011.40-4.45-34.63%1555.45%
PAYC230120P002100002022-06-08 3:39PM EDT210.009.267.2015.000.00-21356.60%
PAYC230120P002200002022-05-17 11:59AM EDT220.0022.0018.2027.500.00-12271.67%
PAYC230120P002300002022-04-12 2:31PM EDT230.0014.9223.3032.000.00-42273.13%
PAYC230120P002400002022-04-28 10:41AM EDT240.0026.0018.2026.900.00-1659.92%
PAYC230120P002500002022-06-08 11:55AM EDT250.0018.8817.4024.200.00-31252.10%
PAYC230120P002600002022-06-21 1:36PM EDT260.0033.2619.9023.800.00-16250.87%
PAYC230120P002700002022-06-17 2:51PM EDT270.0040.9023.7028.300.00-11251.17%
PAYC230120P002800002022-06-21 9:54AM EDT280.0043.5025.3033.200.00-110051.46%
PAYC230120P002900002022-06-17 2:51PM EDT290.0051.8031.4036.300.00-12349.25%
PAYC230120P003000002022-06-22 10:59AM EDT300.0051.8633.5040.200.00-103647.66%
PAYC230120P003100002022-06-22 10:59AM EDT310.0058.2340.5045.500.00-102047.27%
PAYC230120P003200002022-06-01 3:19PM EDT320.0062.2045.9050.800.00-1846.50%
PAYC230120P003300002022-05-19 9:47AM EDT330.0083.9077.0082.700.00-12071.11%
PAYC230120P003400002022-02-22 10:57AM EDT340.0061.7645.6055.300.00-21837.19%
PAYC230120P003500002022-05-09 11:46AM EDT350.0091.0063.500.000.00-400.00%
PAYC230120P003600002022-04-14 2:31PM EDT360.0069.9087.6097.200.00-2962.38%
PAYC230120P003700002022-04-25 9:39AM EDT370.0090.50102.10109.900.00-41169.28%
PAYC230120P003800002022-05-27 1:42PM EDT380.00101.9884.2090.500.00-11243.26%
PAYC230120P003900002022-05-27 1:42PM EDT390.00109.4691.70100.100.00-11845.21%
PAYC230120P004000002022-05-12 9:41AM EDT400.00147.060.000.000.00-200.00%
PAYC230120P004100002022-04-22 11:47AM EDT410.00113.64135.20144.500.00-4772.96%
PAYC230120P004200002022-02-09 3:57PM EDT420.0096.25125.00134.500.00-2351.39%
PAYC230120P004300002022-04-29 10:31AM EDT430.00145.00138.90146.300.00-51057.10%
PAYC230120P004400002022-01-03 11:25AM EDT440.0087.00127.00136.500.00-2033.11%
PAYC230120P004500002022-01-28 1:50PM EDT450.00150.95123.50132.500.00-270.00%
PAYC230120P004600002022-05-04 3:15PM EDT460.00141.80160.20169.000.00-2651.55%
PAYC230120P004700002022-03-15 1:38PM EDT470.00174.23150.80158.800.00-190.00%
PAYC230120P004800002022-03-14 2:34PM EDT480.00192.000.000.000.00-100.00%
PAYC230120P004900002022-06-21 10:09AM EDT490.00216.05179.20189.000.00-1046.15%
PAYC230120P005000002022-06-21 10:09AM EDT500.00226.10188.70198.500.00-1146.40%
PAYC230120P005200002022-03-04 4:55PM EDT520.00206.20171.00179.000.00-280.00%
PAYC230120P005400002022-03-04 4:00PM EDT540.00226.84189.90198.000.00-450.00%
PAYC230120P005600002022-02-14 12:19PM EDT560.00214.50242.00251.500.00--20.00%
PAYC230120P005800002022-05-11 12:52PM EDT580.00305.10280.50290.000.00-191969.45%
PAYC230120P006000002021-11-10 7:57AM EDT600.00243.75196.90204.600.00---0.00%
PAYC230120P006200002022-01-12 10:34AM EDT620.00251.500.000.000.00-6250.00%
PAYC230120P006400002022-03-23 9:39AM EDT640.00293.00328.80338.400.00-1061.67%
PAYC230120P006600002022-03-04 4:54PM EDT660.00343.00304.10314.000.00-430.00%
PAYC230120P006800002022-02-22 4:42PM EDT680.00356.96326.50336.000.00-200.00%
PAYC230120P007000002022-02-11 12:16PM EDT700.00343.50392.00402.000.00-1362.72%
PAYC230120P007200002022-02-16 10:39AM EDT720.00382.00364.50374.000.00-100.00%
PAYC230120P007400002022-02-11 2:46PM EDT740.00393.00432.00441.500.00-2064.95%
PAYC230120P007600002022-02-11 10:39AM EDT760.00398.00452.00462.000.00-1067.30%
PAYC230120P007800002022-01-25 12:39PM EDT780.00477.00451.50461.000.00-100.00%
PAYC230120P008000002022-02-10 2:20PM EDT800.00435.50492.00502.000.00-1470.11%
PAYC230120P008200002022-03-02 10:36AM EDT820.00487.00464.00473.500.00-1350.00%