La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 217,37 +17,30 (+0,09 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240119C00145000 | 2022-04-11 3:36PM EDT | 145.00 | 191.87 | 140.40 | 147.20 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119C00150000 | 2022-04-07 3:27PM EDT | 150.00 | 196.74 | 161.50 | 171.00 | 0.00 | - | - | 40 | 52.69% |
| PAYC240119C00200000 | 2022-06-06 10:25AM EDT | 200.00 | 135.00 | 135.30 | 141.40 | 0.00 | - | 1 | 3 | 59.95% |
| PAYC240119C00220000 | 2022-04-22 9:41AM EDT | 220.00 | 123.60 | 100.90 | 108.10 | 0.00 | - | 1 | 4 | 42.02% |
| PAYC240119C00230000 | 2022-04-28 1:02PM EDT | 230.00 | 108.90 | 105.90 | 113.70 | 0.00 | - | 2 | 2 | 52.55% |
| PAYC240119C00240000 | 2022-05-20 3:09PM EDT | 240.00 | 87.16 | 80.30 | 88.20 | 0.00 | - | 1 | 4 | 35.39% |
| PAYC240119C00250000 | 2022-05-04 11:51AM EDT | 250.00 | 112.22 | 101.10 | 107.90 | 0.00 | - | 1 | 3 | 53.47% |
| PAYC240119C00260000 | 2022-06-17 12:03PM EDT | 260.00 | 75.00 | 100.00 | 106.40 | 0.00 | - | 1 | 3 | 56.14% |
| PAYC240119C00270000 | 2022-06-17 3:45PM EDT | 270.00 | 69.85 | 93.30 | 100.10 | 0.00 | - | 1 | 8 | 54.59% |
| PAYC240119C00280000 | 2022-04-28 1:03PM EDT | 280.00 | 82.40 | 79.50 | 87.50 | 0.00 | - | 4 | 4 | 51.00% |
| PAYC240119C00290000 | 2022-06-08 11:55AM EDT | 290.00 | 88.64 | 83.10 | 90.10 | 0.00 | - | 2 | 1 | 53.33% |
| PAYC240119C00300000 | 2022-06-16 11:52AM EDT | 300.00 | 52.75 | 80.00 | 86.10 | 0.00 | - | 10 | 93 | 53.58% |
| PAYC240119C00310000 | 2022-06-09 10:15AM EDT | 310.00 | 82.00 | 73.60 | 81.90 | 0.00 | - | 1 | 61 | 52.50% |
| PAYC240119C00320000 | 2022-06-16 11:52AM EDT | 320.00 | 46.15 | 68.60 | 74.70 | 0.00 | - | 10 | 26 | 50.78% |
| PAYC240119C00330000 | 2022-06-17 3:45PM EDT | 330.00 | 47.08 | 66.60 | 74.50 | 0.00 | - | 1 | 23 | 52.32% |
| PAYC240119C00340000 | 2022-05-19 10:01AM EDT | 340.00 | 49.90 | 40.20 | 48.40 | 0.00 | - | 2 | 19 | 39.88% |
| PAYC240119C00350000 | 2022-06-16 10:26AM EDT | 350.00 | 40.00 | 56.90 | 66.40 | 0.00 | - | 1 | 11 | 50.60% |
| PAYC240119C00360000 | 2022-05-04 3:46PM EDT | 360.00 | 70.00 | 51.00 | 58.30 | 0.00 | - | 1 | 11 | 50.31% |
| PAYC240119C00370000 | 2022-05-19 9:58AM EDT | 370.00 | 40.75 | 33.30 | 40.50 | 0.00 | - | 1 | 3 | 40.49% |
| PAYC240119C00380000 | 2022-06-08 3:23PM EDT | 380.00 | 54.20 | 49.10 | 52.40 | 0.00 | - | 1 | 16 | 49.99% |
| PAYC240119C00390000 | 2022-01-18 3:08PM EDT | 390.00 | 59.01 | 56.60 | 65.10 | 0.00 | - | 1 | 2 | 57.13% |
| PAYC240119C00400000 | 2022-06-14 2:32PM EDT | 400.00 | 33.00 | 42.70 | 47.60 | 0.00 | - | 3 | 12 | 50.02% |
| PAYC240119C00410000 | 2022-01-18 3:37PM EDT | 410.00 | 53.10 | 49.80 | 59.00 | 0.00 | - | 1 | 6 | 55.96% |
| PAYC240119C00420000 | 2022-06-02 2:27PM EDT | 420.00 | 37.87 | 35.60 | 41.20 | 0.00 | - | 14 | 15 | 48.67% |
| PAYC240119C00430000 | 2022-04-08 11:17AM EDT | 430.00 | 44.79 | 31.60 | 41.00 | 0.00 | - | 80 | 90 | 49.88% |
| PAYC240119C00440000 | 2022-03-29 9:34AM EDT | 440.00 | 57.92 | 22.00 | 31.90 | 0.00 | - | 1 | 3 | 44.96% |
| PAYC240119C00450000 | 2022-01-13 1:28PM EDT | 450.00 | 52.50 | 51.50 | 61.50 | 0.00 | - | 1 | 3 | 62.69% |
| PAYC240119C00460000 | 2021-11-11 3:37PM EDT | 460.00 | 132.10 | 84.40 | 92.20 | 0.00 | - | 14 | 14 | 84.73% |
| PAYC240119C00470000 | 2022-04-20 10:46AM EDT | 470.00 | 29.50 | 18.80 | 24.60 | 0.00 | - | - | 0 | 43.18% |
| PAYC240119C00480000 | 2022-03-29 9:30AM EDT | 480.00 | 44.00 | 17.60 | 23.90 | 0.00 | - | 1 | 1 | 43.71% |
| PAYC240119C00500000 | 2022-05-04 1:57PM EDT | 500.00 | 29.00 | 18.50 | 25.10 | 0.00 | - | 1 | 8 | 46.64% |
| PAYC240119C00520000 | 2022-06-24 12:45PM EDT | 520.00 | 18.80 | 15.80 | 24.70 | -8.91 | -32.15% | 1 | 24 | 48.23% |
| PAYC240119C00530000 | 2022-03-30 12:54PM EDT | 530.00 | 31.56 | 12.50 | 18.50 | 0.00 | - | 1 | 1 | 44.15% |
| PAYC240119C00550000 | 2021-12-15 1:23PM EDT | 550.00 | 52.05 | 23.90 | 30.50 | 0.00 | - | 1 | 0 | 52.80% |
| PAYC240119C00560000 | 2021-11-23 2:14PM EDT | 560.00 | 69.39 | 56.20 | 65.00 | 0.00 | - | 1 | 0 | 76.86% |
| PAYC240119C00570000 | 2022-05-12 10:05AM EDT | 570.00 | 11.30 | 12.60 | 17.60 | 0.00 | - | 1 | 0 | 46.65% |
| PAYC240119C00580000 | 2021-11-10 7:57AM EDT | 580.00 | 101.28 | 48.50 | 56.20 | 0.00 | - | - | 1 | 73.09% |
| PAYC240119C00590000 | 2021-11-23 12:10PM EDT | 590.00 | 57.98 | 49.70 | 55.40 | 0.00 | - | 4 | 2 | 74.05% |
| PAYC240119C00600000 | 2022-06-15 1:50PM EDT | 600.00 | 8.54 | 6.90 | 14.80 | 0.00 | - | 2 | 3 | 46.30% |
| PAYC240119C00610000 | 2021-11-01 3:16PM EDT | 610.00 | 105.00 | 43.50 | 50.50 | 0.00 | - | 1 | 2 | 71.86% |
| PAYC240119C00620000 | 2021-12-27 12:06PM EDT | 620.00 | 45.50 | 9.40 | 17.20 | 0.00 | - | 1 | 0 | 49.92% |
| PAYC240119C00640000 | 2022-06-07 2:34PM EDT | 640.00 | 9.80 | 4.30 | 11.80 | 0.00 | - | 1 | 10 | 45.94% |
| PAYC240119C00660000 | 2022-03-15 12:09PM EDT | 660.00 | 8.12 | 6.40 | 12.20 | 0.00 | - | 1 | 1 | 47.59% |
| PAYC240119C00680000 | 2022-05-20 2:11PM EDT | 680.00 | 3.68 | 0.00 | 9.60 | 0.00 | - | 6 | 7 | 45.83% |
| PAYC240119C00700000 | 2022-03-22 12:00PM EDT | 700.00 | 11.95 | 1.45 | 10.50 | 0.00 | - | 1 | 0 | 48.00% |
| PAYC240119C00720000 | 2022-03-22 12:00PM EDT | 720.00 | 10.45 | 0.60 | 10.00 | 0.00 | - | 1 | 4 | 48.48% |
| PAYC240119C00760000 | 2021-12-15 1:47PM EDT | 760.00 | 20.66 | 5.10 | 13.70 | 0.00 | - | 5 | 0 | 54.68% |
| PAYC240119C00800000 | 2022-06-21 9:31AM EDT | 800.00 | 1.90 | 2.20 | 8.00 | 0.00 | - | 1 | 51 | 49.77% |
| PAYC240119C00820000 | 2022-06-09 11:57AM EDT | 820.00 | 3.00 | 1.35 | 3.50 | 0.00 | - | 2 | 15 | 42.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240119P00145000 | 2022-04-14 10:02AM EDT | 145.00 | 8.90 | 12.70 | 16.20 | 0.00 | - | 6 | 3 | 62.83% |
| PAYC240119P00150000 | 2022-04-26 1:53PM EDT | 150.00 | 13.82 | 10.30 | 15.20 | 0.00 | - | - | 3 | 57.85% |
| PAYC240119P00160000 | 2022-03-14 12:07PM EDT | 160.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PAYC240119P00170000 | 2022-05-09 2:49PM EDT | 170.00 | 20.80 | 14.70 | 19.70 | 0.00 | - | 213 | 200 | 55.91% |
| PAYC240119P00180000 | 2022-05-06 2:25PM EDT | 180.00 | 21.15 | 16.10 | 19.60 | 0.00 | - | 1 | 4 | 52.70% |
| PAYC240119P00185000 | 2022-04-18 12:08AM EDT | 185.00 | 16.40 | 18.60 | 28.40 | 0.00 | - | - | 2 | 57.40% |
| PAYC240119P00190000 | 2022-02-09 4:08PM EDT | 190.00 | 17.11 | 18.30 | 26.00 | 0.00 | - | 18 | 18 | 53.82% |
| PAYC240119P00200000 | 2022-02-11 3:47PM EDT | 200.00 | 20.21 | 20.70 | 25.10 | 0.00 | - | 18 | 20 | 50.71% |
| PAYC240119P00220000 | 2022-05-09 2:34PM EDT | 220.00 | 36.90 | 24.80 | 30.70 | 0.00 | - | 5 | 6 | 50.71% |
| PAYC240119P00240000 | 2022-04-22 10:26AM EDT | 240.00 | 35.20 | 44.40 | 50.60 | 0.00 | - | 1 | 5 | 57.28% |
| PAYC240119P00250000 | 2022-06-07 11:26AM EDT | 250.00 | 39.50 | 36.10 | 43.20 | 0.00 | - | 1 | 14 | 49.68% |
| PAYC240119P00260000 | 2021-11-10 7:57AM EDT | 260.00 | 19.77 | 23.40 | 29.80 | 0.00 | - | 1 | 1 | 35.44% |
| PAYC240119P00270000 | 2022-05-09 11:03AM EDT | 270.00 | 59.50 | 45.50 | 51.30 | 0.00 | - | 1 | 19 | 47.99% |
| PAYC240119P00280000 | 2022-04-27 10:47AM EDT | 280.00 | 57.41 | 54.00 | 63.00 | 0.00 | - | - | 2 | 52.51% |
| PAYC240119P00290000 | 2022-03-08 1:12PM EDT | 290.00 | 65.35 | 49.80 | 51.70 | 0.00 | - | 15 | 13 | 40.43% |
| PAYC240119P00300000 | 2022-06-03 9:34AM EDT | 300.00 | 66.78 | 57.70 | 63.40 | 0.00 | - | 1 | 2 | 44.54% |
| PAYC240119P00310000 | 2022-03-01 12:45PM EDT | 310.00 | 60.05 | 49.20 | 57.50 | 0.00 | - | - | 1 | 36.51% |
| PAYC240119P00320000 | 2022-05-02 10:11AM EDT | 320.00 | 81.30 | 80.30 | 87.10 | 0.00 | - | 1 | 2 | 52.15% |
| PAYC240119P00330000 | 2022-06-21 11:52AM EDT | 330.00 | 93.00 | 74.30 | 81.70 | 0.00 | - | 1 | 4 | 44.18% |
| PAYC240119P00340000 | 2022-03-01 12:45PM EDT | 340.00 | 75.10 | 66.70 | 71.90 | 0.00 | - | - | 1 | 33.41% |
| PAYC240119P00350000 | 2022-05-10 11:41AM EDT | 350.00 | 111.35 | 90.00 | 95.20 | 0.00 | - | 1 | 1 | 44.14% |
| PAYC240119P00370000 | 2022-02-14 1:07AM EDT | 370.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240119P00380000 | 2021-10-19 12:46PM EDT | 380.00 | 50.88 | 54.80 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00390000 | 2022-03-08 10:48AM EDT | 390.00 | 124.50 | 98.50 | 108.50 | 0.00 | - | 1 | 1 | 33.39% |
| PAYC240119P00400000 | 2022-01-25 12:13PM EDT | 400.00 | 130.00 | 113.00 | 121.90 | 0.00 | - | 1 | 3 | 37.23% |
| PAYC240119P00420000 | 2022-05-24 9:45AM EDT | 420.00 | 167.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00440000 | 2022-01-18 1:01AM EDT | 440.00 | 132.17 | 129.70 | 138.90 | 0.00 | - | - | 0 | 23.27% |
| PAYC240119P00460000 | 2022-05-02 2:04PM EDT | 460.00 | 183.00 | 184.80 | 192.00 | 0.00 | - | 31 | 31 | 51.98% |
| PAYC240119P00500000 | 2022-03-25 11:20AM EDT | 500.00 | 181.00 | 206.80 | 215.40 | 0.00 | - | 2 | 3 | 44.26% |
| PAYC240119P00520000 | 2022-01-24 2:59PM EDT | 520.00 | 219.93 | 207.00 | 214.60 | 0.00 | - | 2 | 2 | 22.17% |
| PAYC240119P00550000 | 2022-03-14 9:44AM EDT | 550.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240119P00560000 | 2022-03-14 9:44AM EDT | 560.00 | 259.00 | 242.00 | 252.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240119P00600000 | 2021-12-23 3:47PM EDT | 600.00 | 213.90 | 292.90 | 299.60 | 0.00 | - | 1 | 1 | 36.73% |
| PAYC240119P00610000 | 2021-12-23 3:45PM EDT | 610.00 | 220.20 | 302.70 | 310.80 | 0.00 | - | 1 | 1 | 38.97% |
| PAYC240119P00640000 | 2022-05-19 9:47AM EDT | 640.00 | 373.00 | 370.50 | 380.00 | 0.00 | - | - | 0 | 70.53% |
| PAYC240119P00680000 | 2022-05-04 9:41AM EDT | 680.00 | 371.00 | 378.00 | 387.50 | 0.00 | - | 1 | 1 | 50.78% |
| PAYC240119P00700000 | 2022-06-09 9:36AM EDT | 700.00 | 394.00 | 388.50 | 398.00 | 0.00 | - | - | 0 | 39.88% |
| PAYC240119P00720000 | 2022-05-06 9:39AM EDT | 720.00 | 431.50 | 416.50 | 426.00 | 0.00 | - | 1 | 1 | 51.47% |
| PAYC240119P00740000 | 2022-05-04 10:09AM EDT | 740.00 | 439.50 | 438.00 | 447.50 | 0.00 | - | 1 | 1 | 54.12% |
| PAYC240119P00760000 | 2022-05-16 12:01AM EDT | 760.00 | 478.50 | 460.50 | 469.50 | 0.00 | - | - | 0 | 52.44% |
| PAYC240119P00780000 | 2022-06-06 9:41AM EDT | 780.00 | 483.00 | 468.50 | 478.00 | 0.00 | - | 1 | 0 | 43.62% |
| PAYC240119P00800000 | 2022-06-09 9:36AM EDT | 800.00 | 494.00 | 488.50 | 498.00 | 0.00 | - | 1 | 0 | 44.48% |
| PAYC240119P00820000 | 2022-06-06 9:41AM EDT | 820.00 | 523.00 | 508.50 | 518.00 | 0.00 | - | 1 | 0 | 45.31% |
