La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
322,24+0,78 (+0,24 %)
À la clôture : 04:03PM EST
313,70 -8,54 (-2,65 %)
Échanges après Bourse : 04:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217C001400002022-08-12 10:07AM EST140.00248.34230.50238.500.00--2659.23%
PAYC230217C001500002022-11-21 3:36PM EST150.00167.96158.50165.500.00-110.00%
PAYC230217C002200002022-10-13 12:55PM EST220.00104.60121.50130.200.00--1250.26%
PAYC230217C002500002023-01-20 1:40PM EST250.0064.0670.4077.800.00-1477.22%
PAYC230217C002700002023-01-27 2:33PM EST270.0055.3751.4058.60-25.47-31.51%4465.33%
PAYC230217C002800002023-01-17 11:30AM EST280.0037.1042.9049.600.00-11562.89%
PAYC230217C002900002023-01-27 11:27AM EST290.0035.9934.5040.80-2.47-6.42%11159.02%
PAYC230217C003000002023-01-26 2:08PM EST300.0028.2027.7031.800.00-12756.06%
PAYC230217C003100002023-01-27 11:31AM EST310.0021.9922.9023.80+0.12+0.55%340255.98%
PAYC230217C003200002023-01-27 2:51PM EST320.0017.5617.1017.80+2.16+14.03%510354.41%
PAYC230217C003300002023-01-27 11:23AM EST330.0011.5012.1012.900.00-110652.84%
PAYC230217C003400002023-01-27 3:26PM EST340.009.508.308.90+1.62+20.56%2323651.56%
PAYC230217C003500002023-01-27 3:51PM EST350.005.905.306.00+0.70+13.46%239050.39%
PAYC230217C003600002023-01-27 3:09PM EST360.003.903.303.90+1.15+41.82%27851.13%
PAYC230217C003700002023-01-27 3:57PM EST370.002.002.002.45+0.35+21.21%712050.59%
PAYC230217C003800002023-01-27 1:28PM EST380.001.101.101.40+0.30+37.50%58949.40%
PAYC230217C003900002023-01-27 3:25PM EST390.000.750.201.550.00-12256.41%
PAYC230217C004000002023-01-27 3:31PM EST400.000.550.001.05+0.05+10.00%31956.89%
PAYC230217C004100002023-01-24 1:25PM EST410.000.050.050.450.00-33453.08%
PAYC230217C004200002023-01-11 2:08PM EST420.000.660.004.300.00-101777.65%
PAYC230217C004300002022-12-14 2:17PM EST430.003.580.002.150.00-11571.53%
PAYC230217C004400002022-12-13 9:36AM EST440.003.000.000.000.00-4725.00%
PAYC230217C004500002023-01-25 10:04AM EST450.000.150.000.200.00-18956.93%
PAYC230217C004600002022-12-14 2:17PM EST460.002.040.003.600.00-11493.16%
PAYC230217C004700002022-10-05 9:34AM EST470.006.900.303.600.00-21799.01%
PAYC230217C004800002022-09-15 9:27AM EST480.009.401.505.200.00-33116.03%
PAYC230217C004900002022-11-25 11:37AM EST490.000.600.004.300.00-14109.35%
PAYC230217C005000002022-11-11 12:41PM EST500.001.960.004.000.00-2534111.69%
PAYC230217C005200002022-09-19 2:05PM EST520.003.300.004.800.00-211123.58%
PAYC230217C005400002022-11-25 11:40AM EST540.000.450.004.300.00-239128.09%
PAYC230217C005600002022-12-01 2:39PM EST560.000.450.004.300.00-434134.91%
PAYC230217C005800002022-12-21 9:40AM EST580.000.050.000.150.00-102690.43%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217P001350002022-12-06 11:27AM EST135.000.400.000.500.00-623158.98%
PAYC230217P001400002022-12-01 2:19PM EST140.000.450.004.200.00-87214.55%
PAYC230217P001450002022-12-01 2:33PM EST145.000.500.004.300.00-1010207.50%
PAYC230217P001500002022-12-01 3:03PM EST150.000.450.001.750.00-1213169.19%
PAYC230217P001550002022-12-01 2:56PM EST155.000.300.000.700.00-1414141.60%
PAYC230217P001600002022-08-29 1:11PM EST160.002.080.504.800.00-68193.29%
PAYC230217P001700002022-12-01 2:14PM EST170.000.950.004.300.00-856170.87%
PAYC230217P001750002022-12-27 9:48AM EST175.000.200.004.300.00-2742164.18%
PAYC230217P001800002022-12-27 9:45AM EST180.000.300.001.350.00-146127.05%
PAYC230217P001850002022-09-09 1:15PM EST185.004.602.002.800.00-24155.03%
PAYC230217P001900002023-01-20 12:25PM EST190.000.050.004.300.00-335145.17%
PAYC230217P001950002022-10-11 9:04AM EST195.004.500.000.000.00-327450.00%
PAYC230217P002000002023-01-13 9:47AM EST200.000.050.000.950.00-11,916100.73%
PAYC230217P002100002023-01-25 11:04AM EST210.000.440.004.400.00-1111122.46%
PAYC230217P002200002023-01-25 11:04AM EST220.000.550.050.850.00-112282.13%
PAYC230217P002300002023-01-26 12:20PM EST230.000.420.001.700.00-33282.40%
PAYC230217P002400002023-01-25 10:11AM EST240.001.250.001.650.00-34373.14%
PAYC230217P002500002023-01-25 11:22AM EST250.002.020.102.850.00-14073.12%
PAYC230217P002600002023-01-27 12:04PM EST260.001.150.852.40-1.18-50.64%14065.50%
PAYC230217P002700002023-01-27 2:40PM EST270.001.961.602.05-1.56-44.32%26958.13%
PAYC230217P002800002023-01-27 2:40PM EST280.003.022.653.20-4.28-58.63%114656.47%
PAYC230217P002900002023-01-27 11:21AM EST290.005.004.204.80-0.70-12.28%116854.65%
PAYC230217P003000002023-01-26 3:53PM EST300.007.506.307.100.00-49152.79%
PAYC230217P003100002023-01-27 10:03AM EST310.0010.009.7010.10-0.60-5.66%148851.68%
PAYC230217P003200002023-01-26 1:19PM EST320.0016.2113.5014.200.00-28551.03%
PAYC230217P003300002023-01-27 10:40AM EST330.0020.0018.5019.30-0.59-2.87%46149.63%
PAYC230217P003400002022-12-15 9:38AM EST340.0034.9036.1042.100.00-12695.20%
PAYC230217P003500002022-11-15 2:10PM EST350.0034.9041.9047.700.00-42492.04%
PAYC230217P003600002022-11-15 2:10PM EST360.0039.7049.8054.300.00-1492.55%
PAYC230217P003700002022-10-18 2:29PM EST370.0061.9058.6065.000.00-412100.91%
PAYC230217P003800002022-10-06 12:44PM EST380.0053.4078.1083.200.00-416141.66%
PAYC230217P003900002022-09-15 9:54AM EST390.0057.3094.30100.700.00-29174.22%
PAYC230217P004000002022-08-17 11:50AM EST400.0049.9067.3073.700.00-1130.00%
PAYC230217P004100002022-09-14 8:38AM EST410.0069.800.00101.600.00-13131.78%
PAYC230217P004200002022-08-18 2:52PM EST420.0062.3079.8086.900.00-250.00%
PAYC230217P004300002022-10-03 1:17PM EST430.00102.0095.10103.000.00--10.00%
PAYC230217P004400002022-10-06 9:29AM EST440.0099.05131.00139.000.00-11165.59%