La bourse ferme dans 5 h 27 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
296,29+10,42 (+3,65 %)
À la clôture : 04:05PM EDT
298,53 +2,24 (+0,76 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 août 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230818C001450002023-03-07 3:45PM EDT145.00147.200.000.000.00--00.00%
PAYC230818C002300002023-03-10 3:07PM EDT230.0060.200.000.000.00--00.00%
PAYC230818C002800002023-03-23 12:51PM EDT280.0026.900.000.000.00--00.00%
PAYC230818C002900002023-03-30 10:53AM EDT290.0038.200.000.000.00-100.00%
PAYC230818C003000002023-03-29 11:32AM EDT300.0020.600.000.000.00-100.39%
PAYC230818C003100002023-03-24 11:09AM EDT310.0014.500.000.000.00-201.56%
PAYC230818C003200002023-03-30 11:33AM EDT320.0022.500.000.000.00-703.13%
PAYC230818C003300002023-03-30 10:01AM EDT330.0019.400.000.000.00-503.13%
PAYC230818C003400002023-03-23 12:49PM EDT340.007.000.000.000.00-106.25%
PAYC230818C003500002023-03-30 10:20AM EDT350.0010.600.000.000.00-106.25%
PAYC230818C003600002023-03-01 10:32AM EDT360.0010.200.000.000.00-106.25%
PAYC230818C003700002023-03-28 1:34PM EDT370.004.000.000.000.00-506.25%
PAYC230818C003800002023-03-30 10:31AM EDT380.006.180.000.000.00-1106.25%
PAYC230818C003900002023-03-22 2:56PM EDT390.001.450.000.000.00-106.25%
PAYC230818C004000002023-02-21 10:30AM EDT400.006.700.252.700.00-2434.50%
PAYC230818C004100002023-03-23 3:50PM EDT410.001.350.000.000.00-1012.50%
PAYC230818C004300002023-03-30 9:31AM EDT430.001.250.000.000.00-3012.50%
PAYC230818C004500002023-01-30 10:30AM EDT450.003.900.000.000.00--112.50%
PAYC230818C004800002023-02-01 12:17PM EDT480.003.500.002.550.00--1448.23%
Options de ventepour18 août 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230818P001450002023-03-13 11:58AM EDT145.001.300.000.000.00--025.00%
PAYC230818P001500002023-03-01 3:57PM EDT150.001.050.000.000.00--025.00%
PAYC230818P001550002023-03-30 1:24PM EDT155.000.960.000.000.00-8025.00%
PAYC230818P001600002023-03-16 11:46AM EDT160.001.300.000.000.00-10025.00%
PAYC230818P001850002023-01-09 11:22AM EDT185.006.700.004.800.00--151.90%
PAYC230818P001900002023-02-08 1:26PM EDT190.002.601.256.000.00-12254.87%
PAYC230818P001950002023-03-29 2:36PM EDT195.002.800.000.000.00-1012.50%
PAYC230818P002000002023-03-07 2:34PM EDT200.003.410.000.000.00-4012.50%
PAYC230818P002100002023-03-15 1:46PM EDT210.007.700.000.000.00-3012.50%
PAYC230818P002200002023-03-30 10:11AM EDT220.004.350.000.000.00-1012.50%
PAYC230818P002300002023-03-16 1:59PM EDT230.008.600.000.000.00-106.25%
PAYC230818P002400002023-03-14 2:27PM EDT240.0014.550.000.000.00-406.25%
PAYC230818P002500002023-03-15 10:20AM EDT250.0018.300.000.000.00-106.25%
PAYC230818P002600002023-03-24 11:12AM EDT260.0023.200.000.000.00-303.13%
PAYC230818P002700002023-03-23 11:31AM EDT270.0024.900.000.000.00-103.13%
PAYC230818P002800002023-03-30 11:32AM EDT280.0020.300.000.000.00-601.56%
PAYC230818P002900002023-03-30 9:52AM EDT290.0022.800.000.000.00-700.78%
PAYC230818P003000002023-03-29 2:07PM EDT300.0035.800.000.000.00-100.00%
PAYC230818P003100002023-03-13 2:53PM EDT310.0046.600.000.000.00-100.00%
PAYC230818P003200002023-02-15 2:47PM EDT320.0033.0051.1058.500.00-1355.12%
PAYC230818P003300002023-02-06 2:36PM EDT330.0036.1050.3055.000.00--446.11%
PAYC230818P003500002023-02-08 10:37AM EDT350.0047.5069.8077.400.00--351.91%
PAYC230818P003600002023-03-10 2:48PM EDT360.0090.000.000.000.00-400.00%
PAYC230818P003900002023-01-26 10:35AM EDT390.0077.0093.50102.200.00-1145.70%
PAYC230818P004300002023-02-06 1:20PM EDT430.00101.32138.50145.300.00--154.46%
PAYC230818P004400002023-02-02 1:08PM EDT440.0092.80145.40151.200.00--155.04%