Marchés français ouverture 2 h 43 min
Dow Jones
33 002,38 -430,97 (-1,29 %) Nasdaq
13 059,47 -248,31 (-1,87 %) Nikkei 225
30 584,36 -653,58 (-2,09 %) EUR/USD
1,0464 -0,0005 (-0,05 %) HANG SENG
17 151,61 -179,61 (-1,04 %) Bitcoin EUR
26 200,62 -164,92 (-0,63 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231117C00140000 | 2023-03-29 3:02PM EDT | 140.00 | 148.60 | 151.30 | 159.20 | 0.00 | - | - | 1 | 309.11% |
| PAYC231117C00150000 | 2023-08-02 9:33AM EDT | 150.00 | 174.00 | 144.60 | 153.30 | 0.00 | - | - | 1 | 302.93% |
| PAYC231117C00170000 | 2023-09-19 1:09PM EDT | 170.00 | 104.88 | 88.10 | 97.00 | 0.00 | - | 2 | 3 | 72.71% |
| PAYC231117C00200000 | 2023-08-04 1:05PM EDT | 200.00 | 96.40 | 95.30 | 100.40 | 0.00 | - | 1 | 1 | 197.79% |
| PAYC231117C00210000 | 2023-09-25 10:17AM EDT | 210.00 | 51.01 | 51.00 | 55.70 | 0.00 | - | 1 | 1 | 61.94% |
| PAYC231117C00220000 | 2023-10-03 3:03PM EDT | 220.00 | 44.40 | 45.20 | 48.10 | +4.70 | +11.84% | 1 | 1 | 56.90% |
| PAYC231117C00230000 | 2023-10-02 12:32PM EDT | 230.00 | 36.02 | 34.30 | 38.70 | 0.00 | - | 2 | 4 | 55.02% |
| PAYC231117C00240000 | 2023-10-02 10:17AM EDT | 240.00 | 27.80 | 29.30 | 32.00 | 0.00 | - | 5 | 7 | 50.91% |
| PAYC231117C00250000 | 2023-10-02 9:54AM EDT | 250.00 | 22.00 | 22.30 | 23.00 | +1.70 | +8.37% | 2 | 23 | 46.38% |
| PAYC231117C00260000 | 2023-10-02 12:13PM EDT | 260.00 | 15.50 | 16.50 | 17.00 | 0.00 | - | 16 | 30 | 44.44% |
| PAYC231117C00270000 | 2023-10-03 11:04AM EDT | 270.00 | 11.30 | 11.60 | 12.00 | +0.40 | +3.67% | 2 | 15 | 42.68% |
| PAYC231117C00280000 | 2023-10-02 2:11PM EDT | 280.00 | 7.35 | 7.80 | 8.20 | 0.00 | - | 5 | 145 | 41.54% |
| PAYC231117C00290000 | 2023-10-03 3:28PM EDT | 290.00 | 4.90 | 5.10 | 5.40 | -0.10 | -2.00% | 12 | 150 | 40.69% |
| PAYC231117C00300000 | 2023-10-03 9:54AM EDT | 300.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 2 | 211 | 40.33% |
| PAYC231117C00310000 | 2023-10-02 1:48PM EDT | 310.00 | 2.05 | 2.00 | 2.25 | +0.15 | +7.89% | 1 | 235 | 40.30% |
| PAYC231117C00320000 | 2023-10-03 3:11PM EDT | 320.00 | 1.30 | 1.30 | 1.45 | +0.10 | +8.33% | 1 | 246 | 40.53% |
| PAYC231117C00330000 | 2023-10-03 3:46PM EDT | 330.00 | 0.92 | 0.75 | 1.05 | -0.57 | -38.26% | 1 | 129 | 41.90% |
| PAYC231117C00340000 | 2023-10-02 2:48PM EDT | 340.00 | 1.20 | 0.10 | 3.50 | 0.00 | - | 1 | 82 | 51.77% |
| PAYC231117C00350000 | 2023-09-28 9:43AM EDT | 350.00 | 0.21 | 0.05 | 2.35 | 0.00 | - | 12 | 390 | 51.20% |
| PAYC231117C00360000 | 2023-09-26 3:55PM EDT | 360.00 | 1.32 | 0.00 | 4.20 | 0.00 | - | 1 | 255 | 62.01% |
| PAYC231117C00370000 | 2023-10-03 12:22PM EDT | 370.00 | 0.20 | 0.05 | 2.00 | +0.05 | +33.33% | 1 | 146 | 56.79% |
| PAYC231117C00380000 | 2023-09-21 3:48PM EDT | 380.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 2 | 97 | 56.23% |
| PAYC231117C00390000 | 2023-09-25 2:04PM EDT | 390.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 10 | 36 | 73.88% |
| PAYC231117C00400000 | 2023-09-25 3:28PM EDT | 400.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 77.32% |
| PAYC231117C00410000 | 2023-08-16 12:45PM EDT | 410.00 | 0.70 | 0.00 | 3.70 | 0.00 | - | 1 | 8 | 77.78% |
| PAYC231117C00420000 | 2023-07-26 12:04PM EDT | 420.00 | 8.70 | 0.15 | 0.45 | 0.00 | - | 23 | 20 | 60.11% |
| PAYC231117C00430000 | 2023-09-11 10:43AM EDT | 430.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 61.91% |
| PAYC231117C00440000 | 2023-07-25 11:35AM EDT | 440.00 | 4.30 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 61.77% |
| PAYC231117C00450000 | 2023-08-02 11:41AM EDT | 450.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 124 | 92.36% |
| PAYC231117C00460000 | 2023-08-01 11:32AM EDT | 460.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 29 | 61 | 95.17% |
| PAYC231117C00470000 | 2023-08-18 1:59PM EDT | 470.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 6 | 8 | 81.64% |
| PAYC231117C00480000 | 2023-08-03 12:33PM EDT | 480.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 9 | 68.16% |
| PAYC231117C00520000 | 2023-08-02 10:08AM EDT | 520.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 110.36% |
Options de ventepour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231117P00135000 | 2023-08-18 1:44PM EDT | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 40 | 77.44% |
| PAYC231117P00140000 | 2023-09-01 12:02PM EDT | 140.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 116.87% |
| PAYC231117P00145000 | 2023-08-02 9:31AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| PAYC231117P00150000 | 2023-08-01 9:30AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| PAYC231117P00155000 | 2023-06-13 9:30AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| PAYC231117P00160000 | 2023-08-02 11:48AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 18 | 95.48% |
| PAYC231117P00165000 | 2023-06-01 10:08AM EDT | 165.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 36 | 92.94% |
| PAYC231117P00170000 | 2023-05-30 1:06PM EDT | 170.00 | 1.67 | 0.45 | 0.90 | 0.00 | - | 24 | 14 | 67.43% |
| PAYC231117P00175000 | 2023-07-27 9:30AM EDT | 175.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 2 | 4 | 54.05% |
| PAYC231117P00180000 | 2023-06-07 12:21PM EDT | 180.00 | 1.16 | 0.05 | 1.50 | 0.00 | - | 3 | 4 | 61.26% |
| PAYC231117P00185000 | 2023-09-27 3:28PM EDT | 185.00 | 0.47 | 0.10 | 3.10 | 0.00 | - | 1 | 3 | 66.92% |
| PAYC231117P00190000 | 2023-05-30 3:00PM EDT | 190.00 | 3.62 | 0.85 | 1.50 | 0.00 | - | 24 | 111 | 58.50% |
| PAYC231117P00195000 | 2023-06-15 3:51PM EDT | 195.00 | 1.46 | 0.00 | 1.85 | 0.00 | - | 3 | 47 | 51.86% |
| PAYC231117P00200000 | 2023-09-22 12:43PM EDT | 200.00 | 1.00 | 0.85 | 4.40 | 0.00 | - | 2 | 20 | 62.15% |
| PAYC231117P00210000 | 2023-10-02 11:55AM EDT | 210.00 | 1.63 | 1.55 | 1.85 | 0.00 | - | 1 | 64 | 48.46% |
| PAYC231117P00220000 | 2023-10-03 2:21PM EDT | 220.00 | 3.01 | 2.60 | 2.90 | +0.21 | +7.50% | 6 | 167 | 46.48% |
| PAYC231117P00230000 | 2023-10-02 10:03AM EDT | 230.00 | 4.60 | 2.90 | 4.50 | 0.00 | - | 1 | 79 | 44.84% |
| PAYC231117P00240000 | 2023-10-03 11:04AM EDT | 240.00 | 6.80 | 6.30 | 6.70 | +0.36 | +5.59% | 29 | 215 | 43.02% |
| PAYC231117P00250000 | 2023-10-03 10:31AM EDT | 250.00 | 10.10 | 9.30 | 9.70 | +0.85 | +9.19% | 15 | 1,791 | 41.24% |
| PAYC231117P00260000 | 2023-10-02 3:49PM EDT | 260.00 | 14.00 | 13.30 | 13.70 | 0.00 | - | 47 | 215 | 39.61% |
| PAYC231117P00270000 | 2023-10-03 12:32PM EDT | 270.00 | 19.50 | 18.30 | 18.80 | +0.50 | +2.63% | 5 | 334 | 38.10% |
| PAYC231117P00280000 | 2023-10-03 12:13PM EDT | 280.00 | 26.40 | 24.60 | 25.00 | +2.50 | +10.46% | 1 | 339 | 36.59% |
| PAYC231117P00290000 | 2023-09-26 1:58PM EDT | 290.00 | 38.45 | 28.90 | 35.00 | 0.00 | - | 1 | 1,081 | 44.47% |
| PAYC231117P00300000 | 2023-10-02 9:58AM EDT | 300.00 | 41.88 | 36.00 | 42.50 | 0.00 | - | 1 | 188 | 42.49% |
| PAYC231117P00310000 | 2023-09-19 11:03AM EDT | 310.00 | 38.91 | 45.60 | 51.80 | 0.00 | - | 1 | 39 | 45.50% |
| PAYC231117P00320000 | 2023-09-15 9:46AM EDT | 320.00 | 41.37 | 54.00 | 61.80 | 0.00 | - | 3 | 0 | 50.90% |
| PAYC231117P00330000 | 2023-09-14 10:00AM EDT | 330.00 | 49.70 | 64.20 | 73.00 | 0.00 | - | 3 | 1 | 61.51% |
| PAYC231117P00340000 | 2023-09-15 9:46AM EDT | 340.00 | 60.56 | 74.10 | 83.00 | 0.00 | - | 2 | 0 | 66.52% |
| PAYC231117P00350000 | 2023-08-28 11:03AM EDT | 350.00 | 61.18 | 88.10 | 97.70 | 0.00 | - | 5 | 0 | 70.79% |
| PAYC231117P00360000 | 2023-09-22 10:47AM EDT | 360.00 | 100.00 | 94.20 | 103.00 | 0.00 | - | 1 | 0 | 75.77% |
| PAYC231117P00370000 | 2023-08-03 3:09PM EDT | 370.00 | 80.06 | 72.70 | 78.00 | 0.00 | - | 9 | 1 | 0.00% |
| PAYC231117P00380000 | 2023-08-04 12:07PM EDT | 380.00 | 87.50 | 80.50 | 87.90 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC231117P00390000 | 2023-07-31 3:04PM EDT | 390.00 | 36.40 | 93.40 | 100.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC231117P00400000 | 2023-08-03 2:48PM EDT | 400.00 | 111.00 | 102.50 | 108.10 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC231117P00410000 | 2023-07-26 11:07AM EDT | 410.00 | 58.54 | 121.60 | 127.90 | 0.00 | - | - | 0 | 0.00% |
| PAYC231117P00430000 | 2023-08-02 3:22PM EDT | 430.00 | 126.10 | 132.00 | 138.20 | 0.00 | - | 32 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
