Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour19 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230519C00150000 | 2022-11-04 12:09PM EST | 150.00 | 156.52 | 190.10 | 199.50 | 0.00 | - | 1 | 1 | 68.07% |
| PAYC230519C00165000 | 2022-10-05 2:55PM EST | 165.00 | 195.20 | 144.60 | 152.50 | 0.00 | - | 4 | 1 | 0.00% |
| PAYC230519C00240000 | 2023-01-06 12:59PM EST | 240.00 | 64.21 | 101.00 | 108.20 | 0.00 | - | 1 | 1 | 53.09% |
| PAYC230519C00250000 | 2023-01-18 12:09PM EST | 250.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230519C00270000 | 2023-01-18 2:13PM EST | 270.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC230519C00290000 | 2022-11-11 1:03PM EST | 290.00 | 83.00 | 54.80 | 61.80 | 0.00 | - | 1 | 1 | 39.07% |
| PAYC230519C00300000 | 2023-02-02 11:06AM EST | 300.00 | 72.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230519C00310000 | 2023-02-06 3:56PM EST | 310.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC230519C00320000 | 2023-02-02 12:11PM EST | 320.00 | 56.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC230519C00330000 | 2023-02-06 11:09AM EST | 330.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC230519C00340000 | 2023-02-07 3:57PM EST | 340.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230519C00350000 | 2023-02-07 3:57PM EST | 350.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PAYC230519C00360000 | 2023-02-07 3:35PM EST | 360.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC230519C00370000 | 2023-02-07 3:39PM EST | 370.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC230519C00380000 | 2023-02-07 3:54PM EST | 380.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC230519C00390000 | 2023-02-06 3:44PM EST | 390.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC230519C00400000 | 2023-02-06 3:46PM EST | 400.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230519C00410000 | 2023-02-06 12:58PM EST | 410.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC230519C00420000 | 2022-12-09 10:16AM EST | 420.00 | 11.40 | 1.65 | 5.40 | 0.00 | - | 1 | 18 | 35.83% |
| PAYC230519C00430000 | 2023-02-01 3:12PM EST | 430.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC230519C00440000 | 2023-02-01 11:19AM EST | 440.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC230519C00450000 | 2023-02-01 11:23AM EST | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PAYC230519C00460000 | 2023-02-01 11:25AM EST | 460.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PAYC230519C00470000 | 2023-02-07 12:08PM EST | 470.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC230519C00480000 | 2022-12-13 2:15PM EST | 480.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.77% |
| PAYC230519C00490000 | 2023-02-01 12:41PM EST | 490.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PAYC230519C00500000 | 2023-02-01 1:20PM EST | 500.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PAYC230519C00520000 | 2023-02-07 3:59PM EST | 520.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
Options de ventepour19 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230519P00150000 | 2023-01-19 9:30AM EST | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC230519P00160000 | 2023-01-13 9:59AM EST | 160.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PAYC230519P00165000 | 2022-10-06 8:35AM EST | 165.00 | 2.85 | 2.85 | 4.50 | 0.00 | - | 3 | 0 | 95.29% |
| PAYC230519P00170000 | 2022-12-27 9:59AM EST | 170.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 83.28% |
| PAYC230519P00175000 | 2022-10-18 2:01PM EST | 175.00 | 4.60 | 2.05 | 3.60 | 0.00 | - | 1 | 2 | 83.55% |
| PAYC230519P00185000 | 2022-10-12 1:36PM EST | 185.00 | 7.10 | 1.20 | 4.00 | 0.00 | - | 3 | 3 | 76.22% |
| PAYC230519P00190000 | 2023-01-13 9:59AM EST | 190.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC230519P00195000 | 2022-10-12 2:51PM EST | 195.00 | 8.30 | 3.20 | 5.50 | 0.00 | - | - | 3 | 79.91% |
| PAYC230519P00200000 | 2023-02-02 9:43AM EST | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC230519P00210000 | 2023-01-06 11:26AM EST | 210.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.76% |
| PAYC230519P00220000 | 2023-02-07 12:48PM EST | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PAYC230519P00230000 | 2023-02-07 1:40PM EST | 230.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230519P00240000 | 2023-02-01 3:10PM EST | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230519P00250000 | 2023-02-07 2:52PM EST | 250.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230519P00260000 | 2023-02-07 3:57PM EST | 260.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC230519P00270000 | 2023-02-03 12:48PM EST | 270.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PAYC230519P00280000 | 2023-02-07 2:27PM EST | 280.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC230519P00290000 | 2023-02-07 3:57PM EST | 290.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC230519P00300000 | 2023-02-03 2:28PM EST | 300.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PAYC230519P00310000 | 2023-02-03 9:54AM EST | 310.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC230519P00320000 | 2023-02-07 3:54PM EST | 320.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC230519P00330000 | 2022-12-28 3:35PM EST | 330.00 | 49.58 | 29.00 | 31.50 | 0.00 | - | 2 | 40 | 52.54% |
| PAYC230519P00340000 | 2023-02-06 11:56AM EST | 340.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PAYC230519P00350000 | 2023-02-06 2:27PM EST | 350.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC230519P00360000 | 2023-01-05 12:59PM EST | 360.00 | 74.00 | 40.80 | 41.60 | 0.00 | - | 3 | 1 | 45.15% |
| PAYC230519P00370000 | 2022-11-28 11:13AM EST | 370.00 | 63.60 | 73.10 | 81.50 | 0.00 | - | 8 | 13 | 85.80% |
| PAYC230519P00380000 | 2022-11-11 2:25PM EST | 380.00 | 62.10 | 73.10 | 82.00 | 0.00 | - | - | 1 | 77.01% |
| PAYC230519P00400000 | 2022-11-03 2:42PM EST | 400.00 | 84.80 | 72.40 | 79.50 | 0.00 | - | 1 | 2 | 54.81% |
| PAYC230519P00450000 | 2022-12-29 3:31PM EST | 450.00 | 138.92 | 123.50 | 131.30 | 0.00 | - | - | 0 | 73.61% |
© 2023 Yahoo. Tous droits réservés.
