Marchés français ouverture 58 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
323,94+8,18 (+2,59 %)
À la clôture : 04:03PM EST
331,50 +7,56 (+2,33 %)
Échanges après Bourse : 05:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240119C001350002022-11-14 11:46AM EST135.00207.06199.50209.000.00-2191.08%
PAYC240119C001400002022-11-14 11:49AM EST140.00203.72195.50205.000.00-2189.99%
PAYC240119C001450002022-11-14 12:49PM EST145.00199.12191.00201.000.00-4288.38%
PAYC240119C001500002023-01-19 11:24AM EST150.00168.250.000.000.00-100.00%
PAYC240119C001650002022-10-05 2:55PM EST165.00205.90155.00164.500.00-4153.32%
PAYC240119C001800002022-07-19 10:18AM EST180.00152.30220.50230.000.00--1163.55%
PAYC240119C001850002022-08-15 2:59PM EST185.00233.50194.50204.500.00--1128.42%
PAYC240119C002000002022-12-08 1:00PM EST200.00148.45107.50117.000.00-140.00%
PAYC240119C002200002022-12-08 1:00PM EST220.00134.0094.00103.500.00-150.00%
PAYC240119C002300002022-11-15 9:34AM EST230.00146.40118.00127.900.00-1761.84%
PAYC240119C002400002023-01-12 11:21AM EST240.0096.500.000.000.00-100.00%
PAYC240119C002500002023-01-12 11:21AM EST250.0089.990.000.000.00-100.00%
PAYC240119C002600002023-01-31 11:55AM EST260.0093.900.000.000.00-100.00%
PAYC240119C002700002022-12-19 11:07AM EST270.0088.3078.0087.000.00-11148.59%
PAYC240119C002800002023-01-06 2:07PM EST280.0065.730.000.000.00-200.00%
PAYC240119C002900002023-01-30 9:30AM EST290.0074.200.000.000.00-600.00%
PAYC240119C003000002023-01-24 9:30AM EST300.0068.200.000.000.00-100.00%
PAYC240119C003100002023-01-30 2:45PM EST310.0061.910.000.000.00-500.00%
PAYC240119C003200002023-01-30 2:45PM EST320.0056.680.000.000.00-500.00%
PAYC240119C003300002023-01-31 3:42PM EST330.0053.000.000.000.00-100.39%
PAYC240119C003400002023-01-10 12:03PM EST340.0038.780.000.000.00-900.78%
PAYC240119C003500002023-01-23 11:58AM EST350.0044.000.000.000.00-101.56%
PAYC240119C003600002022-11-16 10:43AM EST360.0064.6441.6050.900.00-12250.80%
PAYC240119C003700002022-12-27 11:55AM EST370.0034.2031.6039.800.00-1644.52%
PAYC240119C003800002022-12-06 1:22PM EST380.0040.1025.5035.000.00-12143.00%
PAYC240119C003900002023-01-11 9:38AM EST390.0030.000.000.000.00-403.13%
PAYC240119C004000002023-01-20 1:58PM EST400.0023.200.000.000.00-1003.13%
PAYC240119C004100002022-09-26 12:11PM EST410.0045.1045.3049.500.00-11159.05%
PAYC240119C004200002023-01-11 2:52PM EST420.0021.000.000.000.00-106.25%
PAYC240119C004300002023-01-20 1:58PM EST430.0016.200.000.000.00-1006.25%
PAYC240119C004400002022-12-30 12:21PM EST440.0022.2012.9017.400.00-111739.12%
PAYC240119C004500002022-12-30 12:21PM EST450.0020.3011.7017.700.00-61040.90%
PAYC240119C004600002022-12-30 12:17PM EST460.0018.508.0015.800.00-32140.48%
PAYC240119C004700002022-12-15 3:08PM EST470.0020.909.0014.600.00-11940.63%
PAYC240119C004800002022-11-03 10:24AM EST480.0028.6022.0031.000.00-11253.23%
PAYC240119C004900002022-10-07 12:21PM EST490.0033.5016.2020.200.00-121448.78%
PAYC240119C005000002023-01-26 1:01PM EST500.006.000.000.000.00-306.25%
PAYC240119C005100002023-01-18 10:28AM EST510.008.790.000.000.00-8806.25%
PAYC240119C005200002023-01-18 10:28AM EST520.008.300.000.000.00-88012.50%
PAYC240119C005300002023-01-18 10:28AM EST530.007.420.000.000.00-88012.50%
PAYC240119C005400002023-01-20 3:37PM EST540.004.900.000.000.00-5012.50%
PAYC240119C005500002023-01-25 12:06PM EST550.003.600.000.000.00-8012.50%
PAYC240119C005600002023-01-20 3:37PM EST560.004.320.000.000.00-5012.50%
PAYC240119C005700002023-01-20 3:37PM EST570.003.910.000.000.00-5012.50%
PAYC240119C005800002022-11-11 3:40PM EST580.0011.253.0012.500.00-1550.49%
PAYC240119C005900002022-08-03 1:49PM EST590.0019.8012.5018.900.00-1355.13%
PAYC240119C006000002022-12-20 11:20AM EST600.005.000.206.300.00-31043.64%
PAYC240119C006100002022-10-12 1:03PM EST610.009.127.3013.400.00-2650.44%
PAYC240119C006200002022-11-22 1:06PM EST620.005.300.308.100.00-2548.10%
PAYC240119C006400002023-01-27 12:14PM EST640.001.500.000.000.00-4012.50%
PAYC240119C006600002022-11-07 9:58AM EST660.003.400.058.000.00-11051.04%
PAYC240119C006800002022-11-11 3:40PM EST680.004.840.007.700.00-1852.01%
PAYC240119C007000002023-01-06 1:08PM EST700.002.000.000.000.00-1012.50%
PAYC240119C007200002022-11-11 3:40PM EST720.003.890.009.600.00-1457.69%
PAYC240119C007400002022-10-10 8:40AM EST740.005.000.000.000.00-1312.50%
PAYC240119C007600002022-12-20 9:30AM EST760.001.300.000.000.00-1212.50%
PAYC240119C007800002023-01-03 9:30AM EST780.001.600.000.000.00-1012.50%
PAYC240119C008000002023-01-19 1:37PM EST800.000.230.000.000.00-100012.50%
PAYC240119C008200002022-11-01 9:16AM EST820.002.600.000.000.00-11312.50%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240119P001350002022-12-27 3:42PM EST135.004.520.005.500.00-3756.36%
PAYC240119P001400002022-11-21 9:43AM EST140.006.010.209.700.00-3862.30%
PAYC240119P001450002022-11-18 3:44PM EST145.007.474.006.800.00-1461.41%
PAYC240119P001500002022-10-14 9:43AM EST150.008.012.5510.000.00-14061.63%
PAYC240119P001550002023-01-30 9:31AM EST155.003.000.000.000.00-1012.50%
PAYC240119P001600002022-08-19 10:31AM EST160.006.405.309.700.00-310060.27%
PAYC240119P001650002022-08-26 1:36PM EST165.006.797.9010.600.00-6061.98%
PAYC240119P001700002022-12-27 3:42PM EST170.009.682.657.100.00-220155.09%
PAYC240119P001750002022-08-18 10:50AM EST175.008.375.5011.000.00-4255.55%
PAYC240119P001800002022-10-13 12:21PM EST180.0013.504.809.600.00-10010451.33%
PAYC240119P001850002022-10-19 12:08PM EST185.0014.8611.0013.500.00-2558.91%
PAYC240119P001900002022-11-04 2:05PM EST190.0013.605.6014.500.00-22552.96%
PAYC240119P001950002023-01-03 9:30AM EST195.0012.400.000.000.00-3012.50%
PAYC240119P002000002022-11-15 11:59AM EST200.0011.3010.9018.900.00-108356.79%
PAYC240119P002100002022-11-17 3:54PM EST210.0016.6113.9021.000.00-10210556.25%
PAYC240119P002200002023-01-06 12:30PM EST220.0021.060.000.000.00-506.25%
PAYC240119P002300002023-01-11 10:29AM EST230.0020.200.000.000.00--06.25%
PAYC240119P002400002023-01-23 10:51AM EST240.0017.400.000.000.00-106.25%
PAYC240119P002500002023-01-23 11:40AM EST250.0018.730.000.000.00-206.25%
PAYC240119P002600002023-01-23 11:40AM EST260.0022.020.000.000.00-106.25%
PAYC240119P002700002023-01-23 11:40AM EST270.0024.820.000.000.00-103.13%
PAYC240119P002800002023-01-31 11:55AM EST280.0027.650.000.000.00-103.13%
PAYC240119P002900002023-01-23 11:40AM EST290.0032.360.000.000.00-103.13%
PAYC240119P003000002022-12-23 3:14PM EST300.0048.0533.6043.000.00-12644.61%
PAYC240119P003100002022-12-20 12:55PM EST310.0052.9042.0052.000.00-21747.66%
PAYC240119P003200002023-01-30 2:53PM EST320.0044.300.000.000.00-500.39%
PAYC240119P003300002023-01-09 1:30PM EST330.0065.520.000.000.00-100.00%
PAYC240119P003400002022-08-05 1:48PM EST340.0057.4058.6066.000.00-5544.62%
PAYC240119P003500002022-12-16 3:14PM EST350.0073.7068.7076.500.00-5547.84%
PAYC240119P003600002022-12-16 3:14PM EST360.0079.8074.9083.000.00-8747.71%
PAYC240119P003700002022-12-27 11:55AM EST370.0089.8566.2074.600.00-12635.59%
PAYC240119P003800002022-11-03 2:17PM EST380.0085.1074.0083.000.00-12236.54%
PAYC240119P003900002022-12-30 12:38PM EST390.00100.3079.1086.900.00-21433.55%
PAYC240119P004000002022-12-30 12:38PM EST400.00107.5085.0094.500.00-711033.40%
PAYC240119P004100002022-12-30 12:49PM EST410.00115.3092.50102.000.00-131432.93%
PAYC240119P004200002022-10-03 9:12AM EST420.00115.40109.60114.700.00-81437.10%
PAYC240119P004300002022-10-07 11:44AM EST430.00116.60130.40136.000.00-7848.59%
PAYC240119P004400002022-08-15 2:09PM EST440.0096.30108.70115.400.00-6110.00%
PAYC240119P004500002023-01-12 1:56PM EST450.00147.500.000.000.00-500.00%
PAYC240119P004600002022-09-14 10:39AM EST460.00123.00161.10165.300.00-13150.97%
PAYC240119P004700002022-09-14 11:45AM EST470.00129.60172.30175.800.00-2253.17%
PAYC240119P004800002022-11-03 1:52PM EST480.00158.09145.00154.000.00-250.00%
PAYC240119P004900002022-08-03 8:41AM EST490.00160.000.000.000.00-110.00%
PAYC240119P005000002022-08-22 9:48AM EST500.00154.35156.90165.700.00-130.00%
PAYC240119P005100002022-10-13 2:16PM EST510.00199.30170.60177.400.00--10.00%
PAYC240119P005200002022-01-24 1:59PM EST520.00219.93207.00214.600.00-2250.88%
PAYC240119P005300002022-11-08 9:44AM EST530.00236.50207.00216.500.00-1043.09%
PAYC240119P005400002022-11-04 9:07AM EST540.00231.00197.00206.500.00-100.00%
PAYC240119P005500002022-11-21 9:51AM EST550.00233.50235.00244.000.00-1053.60%
PAYC240119P005600002022-11-18 9:40AM EST560.00243.50244.00254.000.00-1054.65%
PAYC240119P005700002022-11-11 10:14AM EST570.00233.00251.00261.000.00-1052.42%
PAYC240119P005800002022-11-22 9:52AM EST580.00270.00271.50281.000.00-1058.99%
PAYC240119P005900002022-11-14 9:38AM EST590.00259.00254.00263.000.00-100.00%
PAYC240119P006000002022-11-10 10:02AM EST600.00269.50281.00291.000.00-1055.26%
PAYC240119P006100002022-10-21 8:34AM EST610.00297.50288.50298.500.00-1053.20%
PAYC240119P006200002022-11-01 8:54AM EST620.00273.500.000.000.00-100.00%
PAYC240119P006400002022-11-04 8:43AM EST640.00323.00295.00305.000.00-100.00%
PAYC240119P006600002022-10-26 8:48AM EST660.00325.500.000.000.00-100.00%
PAYC240119P006800002022-11-03 9:47AM EST680.00345.50335.00345.000.00-100.00%
PAYC240119P007000002022-10-06 9:25AM EST700.00352.50388.50398.500.00-1066.36%
PAYC240119P007200002022-11-22 9:52AM EST720.00410.00411.50421.000.00-1070.88%
PAYC240119P007400002022-11-09 9:58AM EST740.00445.00414.00424.000.00-1056.53%
PAYC240119P007600002022-11-17 10:13AM EST760.00434.50444.00454.000.00-1065.07%
PAYC240119P007800002022-11-09 9:58AM EST780.00485.00455.00464.000.00-1058.98%
PAYC240119P008000002022-10-25 8:47AM EST800.00468.00468.00477.500.00-1044.34%
PAYC240119P008200002022-11-16 10:36AM EST820.00481.50506.00515.500.00-1071.05%