La bourse ferme dans 5 h 27 min
CAC 40
7 299,83 +36,46 (+0,50 %) Euro Stoxx 50
4 302,41 +16,99 (+0,40 %) Dow Jones
32 859,03 +141,43 (+0,43 %) EUR/USD
1,0887 -0,0021 (-0,20 %) Gold future
1 997,10 -0,60 (-0,03 %) Bitcoin EUR
25 567,33 -684,81 (-2,61 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achatpour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230818C00145000 | 2023-03-07 3:45PM EDT | 145.00 | 147.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC230818C00230000 | 2023-03-10 3:07PM EDT | 230.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC230818C00280000 | 2023-03-23 12:51PM EDT | 280.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC230818C00290000 | 2023-03-30 10:53AM EDT | 290.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230818C00300000 | 2023-03-29 11:32AM EDT | 300.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PAYC230818C00310000 | 2023-03-24 11:09AM EDT | 310.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PAYC230818C00320000 | 2023-03-30 11:33AM EDT | 320.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PAYC230818C00330000 | 2023-03-30 10:01AM EDT | 330.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PAYC230818C00340000 | 2023-03-23 12:49PM EDT | 340.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230818C00350000 | 2023-03-30 10:20AM EDT | 350.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230818C00360000 | 2023-03-01 10:32AM EDT | 360.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230818C00370000 | 2023-03-28 1:34PM EDT | 370.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PAYC230818C00380000 | 2023-03-30 10:31AM EDT | 380.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PAYC230818C00390000 | 2023-03-22 2:56PM EDT | 390.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230818C00400000 | 2023-02-21 10:30AM EDT | 400.00 | 6.70 | 0.25 | 2.70 | 0.00 | - | 2 | 4 | 34.50% |
| PAYC230818C00410000 | 2023-03-23 3:50PM EDT | 410.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230818C00430000 | 2023-03-30 9:31AM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC230818C00450000 | 2023-01-30 10:30AM EDT | 450.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PAYC230818C00480000 | 2023-02-01 12:17PM EDT | 480.00 | 3.50 | 0.00 | 2.55 | 0.00 | - | - | 14 | 48.23% |
Options de ventepour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230818P00145000 | 2023-03-13 11:58AM EDT | 145.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PAYC230818P00150000 | 2023-03-01 3:57PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PAYC230818P00155000 | 2023-03-30 1:24PM EDT | 155.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PAYC230818P00160000 | 2023-03-16 11:46AM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PAYC230818P00185000 | 2023-01-09 11:22AM EDT | 185.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.90% |
| PAYC230818P00190000 | 2023-02-08 1:26PM EDT | 190.00 | 2.60 | 1.25 | 6.00 | 0.00 | - | 1 | 22 | 54.87% |
| PAYC230818P00195000 | 2023-03-29 2:36PM EDT | 195.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230818P00200000 | 2023-03-07 2:34PM EDT | 200.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PAYC230818P00210000 | 2023-03-15 1:46PM EDT | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC230818P00220000 | 2023-03-30 10:11AM EDT | 220.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230818P00230000 | 2023-03-16 1:59PM EDT | 230.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230818P00240000 | 2023-03-14 2:27PM EDT | 240.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PAYC230818P00250000 | 2023-03-15 10:20AM EDT | 250.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230818P00260000 | 2023-03-24 11:12AM EDT | 260.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PAYC230818P00270000 | 2023-03-23 11:31AM EDT | 270.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC230818P00280000 | 2023-03-30 11:32AM EDT | 280.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PAYC230818P00290000 | 2023-03-30 9:52AM EDT | 290.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| PAYC230818P00300000 | 2023-03-29 2:07PM EDT | 300.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230818P00310000 | 2023-03-13 2:53PM EDT | 310.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230818P00320000 | 2023-02-15 2:47PM EDT | 320.00 | 33.00 | 51.10 | 58.50 | 0.00 | - | 1 | 3 | 55.12% |
| PAYC230818P00330000 | 2023-02-06 2:36PM EDT | 330.00 | 36.10 | 50.30 | 55.00 | 0.00 | - | - | 4 | 46.11% |
| PAYC230818P00350000 | 2023-02-08 10:37AM EDT | 350.00 | 47.50 | 69.80 | 77.40 | 0.00 | - | - | 3 | 51.91% |
| PAYC230818P00360000 | 2023-03-10 2:48PM EDT | 360.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC230818P00390000 | 2023-01-26 10:35AM EDT | 390.00 | 77.00 | 93.50 | 102.20 | 0.00 | - | 1 | 1 | 45.70% |
| PAYC230818P00430000 | 2023-02-06 1:20PM EDT | 430.00 | 101.32 | 138.50 | 145.30 | 0.00 | - | - | 1 | 54.46% |
| PAYC230818P00440000 | 2023-02-02 1:08PM EDT | 440.00 | 92.80 | 145.40 | 151.20 | 0.00 | - | - | 1 | 55.04% |
© 2023 Yahoo. Tous droits réservés.
