La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
306,53+20,39 (+7,13 %)
À la clôture : 04:04PM EDT
306,50 -0,03 (-0,01 %)
Échanges après Bourse : 07:46PM EDT
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
PAYC240119C001450002022-04-11 3:36PM EDT145.00191.87140.40147.200.00-100.00%
PAYC240119C001500002022-04-07 3:27PM EDT150.00196.74161.50171.000.00--4052.69%
PAYC240119C002000002022-06-06 10:25AM EDT200.00135.00135.30141.400.00-1359.95%
PAYC240119C002200002022-04-22 9:41AM EDT220.00123.60100.90108.100.00-1442.02%
PAYC240119C002300002022-04-28 1:02PM EDT230.00108.90105.90113.700.00-2252.55%
PAYC240119C002400002022-05-20 3:09PM EDT240.0087.1680.3088.200.00-1435.39%
PAYC240119C002500002022-05-04 11:51AM EDT250.00112.22101.10107.900.00-1353.47%
PAYC240119C002600002022-06-17 12:03PM EDT260.0075.00100.00106.400.00-1356.14%
PAYC240119C002700002022-06-17 3:45PM EDT270.0069.8593.30100.100.00-1854.59%
PAYC240119C002800002022-04-28 1:03PM EDT280.0082.4079.5087.500.00-4451.00%
PAYC240119C002900002022-06-08 11:55AM EDT290.0088.6483.1090.100.00-2153.33%
PAYC240119C003000002022-06-16 11:52AM EDT300.0052.7580.0086.100.00-109353.58%
PAYC240119C003100002022-06-09 10:15AM EDT310.0082.0073.6081.900.00-16152.50%
PAYC240119C003200002022-06-16 11:52AM EDT320.0046.1568.6074.700.00-102650.78%
PAYC240119C003300002022-06-17 3:45PM EDT330.0047.0866.6074.500.00-12352.32%
PAYC240119C003400002022-05-19 10:01AM EDT340.0049.9040.2048.400.00-21939.88%
PAYC240119C003500002022-06-16 10:26AM EDT350.0040.0056.9066.400.00-11150.60%
PAYC240119C003600002022-05-04 3:46PM EDT360.0070.0051.0058.300.00-11150.31%
PAYC240119C003700002022-05-19 9:58AM EDT370.0040.7533.3040.500.00-1340.49%
PAYC240119C003800002022-06-08 3:23PM EDT380.0054.2049.1052.400.00-11649.99%
PAYC240119C003900002022-01-18 3:08PM EDT390.0059.0156.6065.100.00-1257.13%
PAYC240119C004000002022-06-14 2:32PM EDT400.0033.0042.7047.600.00-31250.02%
PAYC240119C004100002022-01-18 3:37PM EDT410.0053.1049.8059.000.00-1655.96%
PAYC240119C004200002022-06-02 2:27PM EDT420.0037.8735.6041.200.00-141548.67%
PAYC240119C004300002022-04-08 11:17AM EDT430.0044.7931.6041.000.00-809049.88%
PAYC240119C004400002022-03-29 9:34AM EDT440.0057.9222.0031.900.00-1344.96%
PAYC240119C004500002022-01-13 1:28PM EDT450.0052.5051.5061.500.00-1362.69%
PAYC240119C004600002021-11-11 3:37PM EDT460.00132.1084.4092.200.00-141484.73%
PAYC240119C004700002022-04-20 10:46AM EDT470.0029.5018.8024.600.00--043.18%
PAYC240119C004800002022-03-29 9:30AM EDT480.0044.0017.6023.900.00-1143.71%
PAYC240119C005000002022-05-04 1:57PM EDT500.0029.0018.5025.100.00-1846.64%
PAYC240119C005200002022-06-24 12:45PM EDT520.0018.8015.8024.70-8.91-32.15%12448.23%
PAYC240119C005300002022-03-30 12:54PM EDT530.0031.5612.5018.500.00-1144.15%
PAYC240119C005500002021-12-15 1:23PM EDT550.0052.0523.9030.500.00-1052.80%
PAYC240119C005600002021-11-23 2:14PM EDT560.0069.3956.2065.000.00-1076.86%
PAYC240119C005700002022-05-12 10:05AM EDT570.0011.3012.6017.600.00-1046.65%
PAYC240119C005800002021-11-10 7:57AM EDT580.00101.2848.5056.200.00--173.09%
PAYC240119C005900002021-11-23 12:10PM EDT590.0057.9849.7055.400.00-4274.05%
PAYC240119C006000002022-06-15 1:50PM EDT600.008.546.9014.800.00-2346.30%
PAYC240119C006100002021-11-01 3:16PM EDT610.00105.0043.5050.500.00-1271.86%
PAYC240119C006200002021-12-27 12:06PM EDT620.0045.509.4017.200.00-1049.92%
PAYC240119C006400002022-06-07 2:34PM EDT640.009.804.3011.800.00-11045.94%
PAYC240119C006600002022-03-15 12:09PM EDT660.008.126.4012.200.00-1147.59%
PAYC240119C006800002022-05-20 2:11PM EDT680.003.680.009.600.00-6745.83%
PAYC240119C007000002022-03-22 12:00PM EDT700.0011.951.4510.500.00-1048.00%
PAYC240119C007200002022-03-22 12:00PM EDT720.0010.450.6010.000.00-1448.48%
PAYC240119C007600002021-12-15 1:47PM EDT760.0020.665.1013.700.00-5054.68%
PAYC240119C008000002022-06-21 9:31AM EDT800.001.902.208.000.00-15149.77%
PAYC240119C008200002022-06-09 11:57AM EDT820.003.001.353.500.00-21542.98%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240119P001450002022-04-14 10:02AM EDT145.008.9012.7016.200.00-6362.83%
PAYC240119P001500002022-04-26 1:53PM EDT150.0013.8210.3015.200.00--357.85%
PAYC240119P001600002022-03-14 12:07PM EDT160.0015.000.000.000.00--012.50%
PAYC240119P001700002022-05-09 2:49PM EDT170.0020.8014.7019.700.00-21320055.91%
PAYC240119P001800002022-05-06 2:25PM EDT180.0021.1516.1019.600.00-1452.70%
PAYC240119P001850002022-04-18 12:08AM EDT185.0016.4018.6028.400.00--257.40%
PAYC240119P001900002022-02-09 4:08PM EDT190.0017.1118.3026.000.00-181853.82%
PAYC240119P002000002022-02-11 3:47PM EDT200.0020.2120.7025.100.00-182050.71%
PAYC240119P002200002022-05-09 2:34PM EDT220.0036.9024.8030.700.00-5650.71%
PAYC240119P002400002022-04-22 10:26AM EDT240.0035.2044.4050.600.00-1557.28%
PAYC240119P002500002022-06-07 11:26AM EDT250.0039.5036.1043.200.00-11449.68%
PAYC240119P002600002021-11-10 7:57AM EDT260.0019.7723.4029.800.00-1135.44%
PAYC240119P002700002022-05-09 11:03AM EDT270.0059.5045.5051.300.00-11947.99%
PAYC240119P002800002022-04-27 10:47AM EDT280.0057.4154.0063.000.00--252.51%
PAYC240119P002900002022-03-08 1:12PM EDT290.0065.3549.8051.700.00-151340.43%
PAYC240119P003000002022-06-03 9:34AM EDT300.0066.7857.7063.400.00-1244.54%
PAYC240119P003100002022-03-01 12:45PM EDT310.0060.0549.2057.500.00--136.51%
PAYC240119P003200002022-05-02 10:11AM EDT320.0081.3080.3087.100.00-1252.15%
PAYC240119P003300002022-06-21 11:52AM EDT330.0093.0074.3081.700.00-1444.18%
PAYC240119P003400002022-03-01 12:45PM EDT340.0075.1066.7071.900.00--133.41%
PAYC240119P003500002022-05-10 11:41AM EDT350.00111.3590.0095.200.00-1144.14%
PAYC240119P003700002022-02-14 1:07AM EDT370.0091.000.000.000.00--00.00%
PAYC240119P003800002021-10-19 12:46PM EDT380.0050.8854.8060.900.00-100.00%
PAYC240119P003900002022-03-08 10:48AM EDT390.00124.5098.50108.500.00-1133.39%
PAYC240119P004000002022-01-25 12:13PM EDT400.00130.00113.00121.900.00-1337.23%
PAYC240119P004200002022-05-24 9:45AM EDT420.00167.600.000.000.00-100.00%
PAYC240119P004400002022-01-18 1:01AM EDT440.00132.17129.70138.900.00--023.27%
PAYC240119P004600002022-05-02 2:04PM EDT460.00183.00184.80192.000.00-313151.98%
PAYC240119P005000002022-03-25 11:20AM EDT500.00181.00206.80215.400.00-2344.26%
PAYC240119P005200002022-01-24 2:59PM EDT520.00219.93207.00214.600.00-2222.17%
PAYC240119P005500002022-03-14 9:44AM EDT550.00250.000.000.000.00--00.00%
PAYC240119P005600002022-03-14 9:44AM EDT560.00259.00242.00252.000.00--00.00%
PAYC240119P006000002021-12-23 3:47PM EDT600.00213.90292.90299.600.00-1136.73%
PAYC240119P006100002021-12-23 3:45PM EDT610.00220.20302.70310.800.00-1138.97%
PAYC240119P006400002022-05-19 9:47AM EDT640.00373.00370.50380.000.00--070.53%
PAYC240119P006800002022-05-04 9:41AM EDT680.00371.00378.00387.500.00-1150.78%
PAYC240119P007000002022-06-09 9:36AM EDT700.00394.00388.50398.000.00--039.88%
PAYC240119P007200002022-05-06 9:39AM EDT720.00431.50416.50426.000.00-1151.47%
PAYC240119P007400002022-05-04 10:09AM EDT740.00439.50438.00447.500.00-1154.12%
PAYC240119P007600002022-05-16 12:01AM EDT760.00478.50460.50469.500.00--052.44%
PAYC240119P007800002022-06-06 9:41AM EDT780.00483.00468.50478.000.00-1043.62%
PAYC240119P008000002022-06-09 9:36AM EDT800.00494.00488.50498.000.00-1044.48%
PAYC240119P008200002022-06-06 9:41AM EDT820.00523.00508.50518.000.00-1045.31%