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 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240119C00135000 | 2022-11-14 11:46AM EST | 135.00 | 207.06 | 199.50 | 209.00 | 0.00 | - | 2 | 1 | 91.08% |
| PAYC240119C00140000 | 2022-11-14 11:49AM EST | 140.00 | 203.72 | 195.50 | 205.00 | 0.00 | - | 2 | 1 | 89.99% |
| PAYC240119C00145000 | 2022-11-14 12:49PM EST | 145.00 | 199.12 | 191.00 | 201.00 | 0.00 | - | 4 | 2 | 88.38% |
| PAYC240119C00150000 | 2023-01-19 11:24AM EST | 150.00 | 168.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119C00165000 | 2022-10-05 2:55PM EST | 165.00 | 205.90 | 155.00 | 164.50 | 0.00 | - | 4 | 1 | 53.32% |
| PAYC240119C00180000 | 2022-07-19 10:18AM EST | 180.00 | 152.30 | 220.50 | 230.00 | 0.00 | - | - | 1 | 163.55% |
| PAYC240119C00185000 | 2022-08-15 2:59PM EST | 185.00 | 233.50 | 194.50 | 204.50 | 0.00 | - | - | 1 | 128.42% |
| PAYC240119C00200000 | 2022-12-08 1:00PM EST | 200.00 | 148.45 | 107.50 | 117.00 | 0.00 | - | 1 | 4 | 0.00% |
| PAYC240119C00220000 | 2022-12-08 1:00PM EST | 220.00 | 134.00 | 94.00 | 103.50 | 0.00 | - | 1 | 5 | 0.00% |
| PAYC240119C00230000 | 2022-11-15 9:34AM EST | 230.00 | 146.40 | 118.00 | 127.90 | 0.00 | - | 1 | 7 | 61.84% |
| PAYC240119C00240000 | 2023-01-12 11:21AM EST | 240.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119C00250000 | 2023-01-12 11:21AM EST | 250.00 | 89.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119C00260000 | 2023-01-31 11:55AM EST | 260.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119C00270000 | 2022-12-19 11:07AM EST | 270.00 | 88.30 | 78.00 | 87.00 | 0.00 | - | 1 | 11 | 48.59% |
| PAYC240119C00280000 | 2023-01-06 2:07PM EST | 280.00 | 65.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240119C00290000 | 2023-01-30 9:30AM EST | 290.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC240119C00300000 | 2023-01-24 9:30AM EST | 300.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119C00310000 | 2023-01-30 2:45PM EST | 310.00 | 61.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC240119C00320000 | 2023-01-30 2:45PM EST | 320.00 | 56.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC240119C00330000 | 2023-01-31 3:42PM EST | 330.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PAYC240119C00340000 | 2023-01-10 12:03PM EST | 340.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| PAYC240119C00350000 | 2023-01-23 11:58AM EST | 350.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC240119C00360000 | 2022-11-16 10:43AM EST | 360.00 | 64.64 | 41.60 | 50.90 | 0.00 | - | 1 | 22 | 50.80% |
| PAYC240119C00370000 | 2022-12-27 11:55AM EST | 370.00 | 34.20 | 31.60 | 39.80 | 0.00 | - | 1 | 6 | 44.52% |
| PAYC240119C00380000 | 2022-12-06 1:22PM EST | 380.00 | 40.10 | 25.50 | 35.00 | 0.00 | - | 1 | 21 | 43.00% |
| PAYC240119C00390000 | 2023-01-11 9:38AM EST | 390.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PAYC240119C00400000 | 2023-01-20 1:58PM EST | 400.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PAYC240119C00410000 | 2022-09-26 12:11PM EST | 410.00 | 45.10 | 45.30 | 49.50 | 0.00 | - | 1 | 11 | 59.05% |
| PAYC240119C00420000 | 2023-01-11 2:52PM EST | 420.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240119C00430000 | 2023-01-20 1:58PM EST | 430.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PAYC240119C00440000 | 2022-12-30 12:21PM EST | 440.00 | 22.20 | 12.90 | 17.40 | 0.00 | - | 1 | 117 | 39.12% |
| PAYC240119C00450000 | 2022-12-30 12:21PM EST | 450.00 | 20.30 | 11.70 | 17.70 | 0.00 | - | 6 | 10 | 40.90% |
| PAYC240119C00460000 | 2022-12-30 12:17PM EST | 460.00 | 18.50 | 8.00 | 15.80 | 0.00 | - | 3 | 21 | 40.48% |
| PAYC240119C00470000 | 2022-12-15 3:08PM EST | 470.00 | 20.90 | 9.00 | 14.60 | 0.00 | - | 1 | 19 | 40.63% |
| PAYC240119C00480000 | 2022-11-03 10:24AM EST | 480.00 | 28.60 | 22.00 | 31.00 | 0.00 | - | 1 | 12 | 53.23% |
| PAYC240119C00490000 | 2022-10-07 12:21PM EST | 490.00 | 33.50 | 16.20 | 20.20 | 0.00 | - | 12 | 14 | 48.78% |
| PAYC240119C00500000 | 2023-01-26 1:01PM EST | 500.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC240119C00510000 | 2023-01-18 10:28AM EST | 510.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| PAYC240119C00520000 | 2023-01-18 10:28AM EST | 520.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| PAYC240119C00530000 | 2023-01-18 10:28AM EST | 530.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| PAYC240119C00540000 | 2023-01-20 3:37PM EST | 540.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PAYC240119C00550000 | 2023-01-25 12:06PM EST | 550.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PAYC240119C00560000 | 2023-01-20 3:37PM EST | 560.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PAYC240119C00570000 | 2023-01-20 3:37PM EST | 570.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PAYC240119C00580000 | 2022-11-11 3:40PM EST | 580.00 | 11.25 | 3.00 | 12.50 | 0.00 | - | 1 | 5 | 50.49% |
| PAYC240119C00590000 | 2022-08-03 1:49PM EST | 590.00 | 19.80 | 12.50 | 18.90 | 0.00 | - | 1 | 3 | 55.13% |
| PAYC240119C00600000 | 2022-12-20 11:20AM EST | 600.00 | 5.00 | 0.20 | 6.30 | 0.00 | - | 3 | 10 | 43.64% |
| PAYC240119C00610000 | 2022-10-12 1:03PM EST | 610.00 | 9.12 | 7.30 | 13.40 | 0.00 | - | 2 | 6 | 50.44% |
| PAYC240119C00620000 | 2022-11-22 1:06PM EST | 620.00 | 5.30 | 0.30 | 8.10 | 0.00 | - | 2 | 5 | 48.10% |
| PAYC240119C00640000 | 2023-01-27 12:14PM EST | 640.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PAYC240119C00660000 | 2022-11-07 9:58AM EST | 660.00 | 3.40 | 0.05 | 8.00 | 0.00 | - | 1 | 10 | 51.04% |
| PAYC240119C00680000 | 2022-11-11 3:40PM EST | 680.00 | 4.84 | 0.00 | 7.70 | 0.00 | - | 1 | 8 | 52.01% |
| PAYC240119C00700000 | 2023-01-06 1:08PM EST | 700.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240119C00720000 | 2022-11-11 3:40PM EST | 720.00 | 3.89 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 57.69% |
| PAYC240119C00740000 | 2022-10-10 8:40AM EST | 740.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PAYC240119C00760000 | 2022-12-20 9:30AM EST | 760.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PAYC240119C00780000 | 2023-01-03 9:30AM EST | 780.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240119C00800000 | 2023-01-19 1:37PM EST | 800.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PAYC240119C00820000 | 2022-11-01 9:16AM EST | 820.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240119P00135000 | 2022-12-27 3:42PM EST | 135.00 | 4.52 | 0.00 | 5.50 | 0.00 | - | 3 | 7 | 56.36% |
| PAYC240119P00140000 | 2022-11-21 9:43AM EST | 140.00 | 6.01 | 0.20 | 9.70 | 0.00 | - | 3 | 8 | 62.30% |
| PAYC240119P00145000 | 2022-11-18 3:44PM EST | 145.00 | 7.47 | 4.00 | 6.80 | 0.00 | - | 1 | 4 | 61.41% |
| PAYC240119P00150000 | 2022-10-14 9:43AM EST | 150.00 | 8.01 | 2.55 | 10.00 | 0.00 | - | 1 | 40 | 61.63% |
| PAYC240119P00155000 | 2023-01-30 9:31AM EST | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240119P00160000 | 2022-08-19 10:31AM EST | 160.00 | 6.40 | 5.30 | 9.70 | 0.00 | - | 3 | 100 | 60.27% |
| PAYC240119P00165000 | 2022-08-26 1:36PM EST | 165.00 | 6.79 | 7.90 | 10.60 | 0.00 | - | 6 | 0 | 61.98% |
| PAYC240119P00170000 | 2022-12-27 3:42PM EST | 170.00 | 9.68 | 2.65 | 7.10 | 0.00 | - | 2 | 201 | 55.09% |
| PAYC240119P00175000 | 2022-08-18 10:50AM EST | 175.00 | 8.37 | 5.50 | 11.00 | 0.00 | - | 4 | 2 | 55.55% |
| PAYC240119P00180000 | 2022-10-13 12:21PM EST | 180.00 | 13.50 | 4.80 | 9.60 | 0.00 | - | 100 | 104 | 51.33% |
| PAYC240119P00185000 | 2022-10-19 12:08PM EST | 185.00 | 14.86 | 11.00 | 13.50 | 0.00 | - | 2 | 5 | 58.91% |
| PAYC240119P00190000 | 2022-11-04 2:05PM EST | 190.00 | 13.60 | 5.60 | 14.50 | 0.00 | - | 2 | 25 | 52.96% |
| PAYC240119P00195000 | 2023-01-03 9:30AM EST | 195.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC240119P00200000 | 2022-11-15 11:59AM EST | 200.00 | 11.30 | 10.90 | 18.90 | 0.00 | - | 10 | 83 | 56.79% |
| PAYC240119P00210000 | 2022-11-17 3:54PM EST | 210.00 | 16.61 | 13.90 | 21.00 | 0.00 | - | 102 | 105 | 56.25% |
| PAYC240119P00220000 | 2023-01-06 12:30PM EST | 220.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PAYC240119P00230000 | 2023-01-11 10:29AM EST | 230.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PAYC240119P00240000 | 2023-01-23 10:51AM EST | 240.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240119P00250000 | 2023-01-23 11:40AM EST | 250.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC240119P00260000 | 2023-01-23 11:40AM EST | 260.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240119P00270000 | 2023-01-23 11:40AM EST | 270.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC240119P00280000 | 2023-01-31 11:55AM EST | 280.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC240119P00290000 | 2023-01-23 11:40AM EST | 290.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC240119P00300000 | 2022-12-23 3:14PM EST | 300.00 | 48.05 | 33.60 | 43.00 | 0.00 | - | 1 | 26 | 44.61% |
| PAYC240119P00310000 | 2022-12-20 12:55PM EST | 310.00 | 52.90 | 42.00 | 52.00 | 0.00 | - | 2 | 17 | 47.66% |
| PAYC240119P00320000 | 2023-01-30 2:53PM EST | 320.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| PAYC240119P00330000 | 2023-01-09 1:30PM EST | 330.00 | 65.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00340000 | 2022-08-05 1:48PM EST | 340.00 | 57.40 | 58.60 | 66.00 | 0.00 | - | 5 | 5 | 44.62% |
| PAYC240119P00350000 | 2022-12-16 3:14PM EST | 350.00 | 73.70 | 68.70 | 76.50 | 0.00 | - | 5 | 5 | 47.84% |
| PAYC240119P00360000 | 2022-12-16 3:14PM EST | 360.00 | 79.80 | 74.90 | 83.00 | 0.00 | - | 8 | 7 | 47.71% |
| PAYC240119P00370000 | 2022-12-27 11:55AM EST | 370.00 | 89.85 | 66.20 | 74.60 | 0.00 | - | 1 | 26 | 35.59% |
| PAYC240119P00380000 | 2022-11-03 2:17PM EST | 380.00 | 85.10 | 74.00 | 83.00 | 0.00 | - | 1 | 22 | 36.54% |
| PAYC240119P00390000 | 2022-12-30 12:38PM EST | 390.00 | 100.30 | 79.10 | 86.90 | 0.00 | - | 2 | 14 | 33.55% |
| PAYC240119P00400000 | 2022-12-30 12:38PM EST | 400.00 | 107.50 | 85.00 | 94.50 | 0.00 | - | 7 | 110 | 33.40% |
| PAYC240119P00410000 | 2022-12-30 12:49PM EST | 410.00 | 115.30 | 92.50 | 102.00 | 0.00 | - | 13 | 14 | 32.93% |
| PAYC240119P00420000 | 2022-10-03 9:12AM EST | 420.00 | 115.40 | 109.60 | 114.70 | 0.00 | - | 8 | 14 | 37.10% |
| PAYC240119P00430000 | 2022-10-07 11:44AM EST | 430.00 | 116.60 | 130.40 | 136.00 | 0.00 | - | 7 | 8 | 48.59% |
| PAYC240119P00440000 | 2022-08-15 2:09PM EST | 440.00 | 96.30 | 108.70 | 115.40 | 0.00 | - | 6 | 11 | 0.00% |
| PAYC240119P00450000 | 2023-01-12 1:56PM EST | 450.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PAYC240119P00460000 | 2022-09-14 10:39AM EST | 460.00 | 123.00 | 161.10 | 165.30 | 0.00 | - | 1 | 31 | 50.97% |
| PAYC240119P00470000 | 2022-09-14 11:45AM EST | 470.00 | 129.60 | 172.30 | 175.80 | 0.00 | - | 2 | 2 | 53.17% |
| PAYC240119P00480000 | 2022-11-03 1:52PM EST | 480.00 | 158.09 | 145.00 | 154.00 | 0.00 | - | 2 | 5 | 0.00% |
| PAYC240119P00490000 | 2022-08-03 8:41AM EST | 490.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC240119P00500000 | 2022-08-22 9:48AM EST | 500.00 | 154.35 | 156.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
| PAYC240119P00510000 | 2022-10-13 2:16PM EST | 510.00 | 199.30 | 170.60 | 177.40 | 0.00 | - | - | 1 | 0.00% |
| PAYC240119P00520000 | 2022-01-24 1:59PM EST | 520.00 | 219.93 | 207.00 | 214.60 | 0.00 | - | 2 | 2 | 50.88% |
| PAYC240119P00530000 | 2022-11-08 9:44AM EST | 530.00 | 236.50 | 207.00 | 216.50 | 0.00 | - | 1 | 0 | 43.09% |
| PAYC240119P00540000 | 2022-11-04 9:07AM EST | 540.00 | 231.00 | 197.00 | 206.50 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00550000 | 2022-11-21 9:51AM EST | 550.00 | 233.50 | 235.00 | 244.00 | 0.00 | - | 1 | 0 | 53.60% |
| PAYC240119P00560000 | 2022-11-18 9:40AM EST | 560.00 | 243.50 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 54.65% |
| PAYC240119P00570000 | 2022-11-11 10:14AM EST | 570.00 | 233.00 | 251.00 | 261.00 | 0.00 | - | 1 | 0 | 52.42% |
| PAYC240119P00580000 | 2022-11-22 9:52AM EST | 580.00 | 270.00 | 271.50 | 281.00 | 0.00 | - | 1 | 0 | 58.99% |
| PAYC240119P00590000 | 2022-11-14 9:38AM EST | 590.00 | 259.00 | 254.00 | 263.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00600000 | 2022-11-10 10:02AM EST | 600.00 | 269.50 | 281.00 | 291.00 | 0.00 | - | 1 | 0 | 55.26% |
| PAYC240119P00610000 | 2022-10-21 8:34AM EST | 610.00 | 297.50 | 288.50 | 298.50 | 0.00 | - | 1 | 0 | 53.20% |
| PAYC240119P00620000 | 2022-11-01 8:54AM EST | 620.00 | 273.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00640000 | 2022-11-04 8:43AM EST | 640.00 | 323.00 | 295.00 | 305.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00660000 | 2022-10-26 8:48AM EST | 660.00 | 325.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00680000 | 2022-11-03 9:47AM EST | 680.00 | 345.50 | 335.00 | 345.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00700000 | 2022-10-06 9:25AM EST | 700.00 | 352.50 | 388.50 | 398.50 | 0.00 | - | 1 | 0 | 66.36% |
| PAYC240119P00720000 | 2022-11-22 9:52AM EST | 720.00 | 410.00 | 411.50 | 421.00 | 0.00 | - | 1 | 0 | 70.88% |
| PAYC240119P00740000 | 2022-11-09 9:58AM EST | 740.00 | 445.00 | 414.00 | 424.00 | 0.00 | - | 1 | 0 | 56.53% |
| PAYC240119P00760000 | 2022-11-17 10:13AM EST | 760.00 | 434.50 | 444.00 | 454.00 | 0.00 | - | 1 | 0 | 65.07% |
| PAYC240119P00780000 | 2022-11-09 9:58AM EST | 780.00 | 485.00 | 455.00 | 464.00 | 0.00 | - | 1 | 0 | 58.98% |
| PAYC240119P00800000 | 2022-10-25 8:47AM EST | 800.00 | 468.00 | 468.00 | 477.50 | 0.00 | - | 1 | 0 | 44.34% |
| PAYC240119P00820000 | 2022-11-16 10:36AM EST | 820.00 | 481.50 | 506.00 | 515.50 | 0.00 | - | 1 | 0 | 71.05% |
© 2023 Yahoo. Tous droits réservés.
