Marchés français ouverture 17 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
344,52+14,83 (+4,50 %)
À la clôture : 04:03PM EST
338,00 -6,52 (-1,89 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230519C001500002022-11-04 12:09PM EST150.00156.52190.10199.500.00-1168.07%
PAYC230519C001650002022-10-05 2:55PM EST165.00195.20144.60152.500.00-410.00%
PAYC230519C002400002023-01-06 12:59PM EST240.0064.21101.00108.200.00-1153.09%
PAYC230519C002500002023-01-18 12:09PM EST250.0074.700.000.000.00-100.00%
PAYC230519C002700002023-01-18 2:13PM EST270.0061.450.000.000.00--00.00%
PAYC230519C002900002022-11-11 1:03PM EST290.0083.0054.8061.800.00-1139.07%
PAYC230519C003000002023-02-02 11:06AM EST300.0072.750.000.000.00-100.00%
PAYC230519C003100002023-02-06 3:56PM EST310.0043.500.000.000.00-300.00%
PAYC230519C003200002023-02-02 12:11PM EST320.0056.170.000.000.00-400.00%
PAYC230519C003300002023-02-06 11:09AM EST330.0035.000.000.000.00-200.00%
PAYC230519C003400002023-02-07 3:57PM EST340.0037.610.000.000.00-100.00%
PAYC230519C003500002023-02-07 3:57PM EST350.0031.430.000.000.00-400.78%
PAYC230519C003600002023-02-07 3:35PM EST360.0025.800.000.000.00-101.56%
PAYC230519C003700002023-02-07 3:39PM EST370.0021.320.000.000.00-103.13%
PAYC230519C003800002023-02-07 3:54PM EST380.0018.460.000.000.00-103.13%
PAYC230519C003900002023-02-06 3:44PM EST390.0010.300.000.000.00-306.25%
PAYC230519C004000002023-02-06 3:46PM EST400.008.200.000.000.00-106.25%
PAYC230519C004100002023-02-06 12:58PM EST410.007.300.000.000.00-206.25%
PAYC230519C004200002022-12-09 10:16AM EST420.0011.401.655.400.00-11835.83%
PAYC230519C004300002023-02-01 3:12PM EST430.005.000.000.000.00-306.25%
PAYC230519C004400002023-02-01 11:19AM EST440.002.100.000.000.00-2012.50%
PAYC230519C004500002023-02-01 11:23AM EST450.002.150.000.000.00-8012.50%
PAYC230519C004600002023-02-01 11:25AM EST460.001.900.000.000.00--012.50%
PAYC230519C004700002023-02-07 12:08PM EST470.001.950.000.000.00-2012.50%
PAYC230519C004800002022-12-13 2:15PM EST480.005.900.004.800.00-1248.77%
PAYC230519C004900002023-02-01 12:41PM EST490.001.350.000.000.00-28012.50%
PAYC230519C005000002023-02-01 1:20PM EST500.001.750.000.000.00-5012.50%
PAYC230519C005200002023-02-07 3:59PM EST520.000.950.000.000.00-29012.50%
Options de ventepour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230519P001500002023-01-19 9:30AM EST150.000.600.000.000.00-1025.00%
PAYC230519P001600002023-01-13 9:59AM EST160.001.750.000.000.00--025.00%
PAYC230519P001650002022-10-06 8:35AM EST165.002.852.854.500.00-3095.29%
PAYC230519P001700002022-12-27 9:59AM EST170.002.150.004.700.00-1883.28%
PAYC230519P001750002022-10-18 2:01PM EST175.004.602.053.600.00-1283.55%
PAYC230519P001850002022-10-12 1:36PM EST185.007.101.204.000.00-3376.22%
PAYC230519P001900002023-01-13 9:59AM EST190.003.720.000.000.00-2025.00%
PAYC230519P001950002022-10-12 2:51PM EST195.008.303.205.500.00--379.91%
PAYC230519P002000002023-02-02 9:43AM EST200.001.200.000.000.00-1025.00%
PAYC230519P002100002023-01-06 11:26AM EST210.007.000.004.800.00-1161.76%
PAYC230519P002200002023-02-07 12:48PM EST220.001.500.000.000.00-10012.50%
PAYC230519P002300002023-02-07 1:40PM EST230.002.160.000.000.00-1012.50%
PAYC230519P002400002023-02-01 3:10PM EST240.003.000.000.000.00-1012.50%
PAYC230519P002500002023-02-07 2:52PM EST250.003.670.000.000.00-1012.50%
PAYC230519P002600002023-02-07 3:57PM EST260.004.850.000.000.00-3012.50%
PAYC230519P002700002023-02-03 12:48PM EST270.006.200.000.000.00-5012.50%
PAYC230519P002800002023-02-07 2:27PM EST280.008.670.000.000.00-206.25%
PAYC230519P002900002023-02-07 3:57PM EST290.0010.840.000.000.00-306.25%
PAYC230519P003000002023-02-03 2:28PM EST300.0014.800.000.000.00-2006.25%
PAYC230519P003100002023-02-03 9:54AM EST310.0015.500.000.000.00-103.13%
PAYC230519P003200002023-02-07 3:54PM EST320.0018.610.000.000.00-103.13%
PAYC230519P003300002022-12-28 3:35PM EST330.0049.5829.0031.500.00-24052.54%
PAYC230519P003400002023-02-06 11:56AM EST340.0032.000.000.000.00-100.78%
PAYC230519P003500002023-02-06 2:27PM EST350.0038.700.000.000.00-600.00%
PAYC230519P003600002023-01-05 12:59PM EST360.0074.0040.8041.600.00-3145.15%
PAYC230519P003700002022-11-28 11:13AM EST370.0063.6073.1081.500.00-81385.80%
PAYC230519P003800002022-11-11 2:25PM EST380.0062.1073.1082.000.00--177.01%
PAYC230519P004000002022-11-03 2:42PM EST400.0084.8072.4079.500.00-1254.81%
PAYC230519P004500002022-12-29 3:31PM EST450.00138.92123.50131.300.00--073.61%