La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
184,75+2,74 (+1,50 %)
À la clôture : 04:00PM EST
185,00 +0,25 (+0,14 %)
Échanges après Bourse : 06:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240517C001300002024-01-04 10:01AM EST130.0068.6063.1072.500.00-13119.02%
PAYC240517C001350002023-11-03 9:40AM EST135.0036.0053.4061.200.00-1686.29%
PAYC240517C001400002024-01-18 10:20AM EST140.0056.1049.3058.800.00-1187.56%
PAYC240517C001450002023-12-22 10:24AM EST145.0067.9052.0057.200.00-13103.13%
PAYC240517C001500002024-02-13 9:47AM EST150.0039.9034.0042.600.00-11568.21%
PAYC240517C001550002023-11-06 3:09PM EST155.0024.9039.8044.700.00-15579.54%
PAYC240517C001600002024-02-27 2:34PM EST160.0029.2026.8034.000.00-14560.86%
PAYC240517C001650002023-12-26 3:40PM EST165.0051.0136.3041.100.00-41487.15%
PAYC240517C001700002024-02-26 1:26PM EST170.0020.9022.6024.400.00-15249.21%
PAYC240517C001750002024-02-21 3:34PM EST175.0018.6019.2022.300.00-15851.65%
PAYC240517C001800002024-02-26 1:26PM EST180.0015.2016.9020.000.00-28652.56%
PAYC240517C001850002024-03-01 10:20AM EST185.0013.3014.3014.800.00-39244.13%
PAYC240517C001900002024-03-01 10:15AM EST190.0011.1011.9012.80+0.12+1.09%311544.59%
PAYC240517C001950002024-03-01 9:44AM EST195.009.009.9010.40-1.40-13.46%512643.10%
PAYC240517C002000002024-03-01 1:12PM EST200.008.518.108.60+1.11+15.00%170842.66%
PAYC240517C002100002024-02-29 2:35PM EST210.004.705.305.800.00-31,12742.16%
PAYC240517C002200002024-03-01 3:37PM EST220.003.553.403.80+0.05+1.43%116941.76%
PAYC240517C002300002024-03-01 1:00PM EST230.002.291.153.20+0.22+10.63%298545.22%
PAYC240517C002400002024-02-29 10:54AM EST240.001.320.854.700.00-217757.54%
PAYC240517C002500002024-02-29 2:16PM EST250.000.800.701.200.00-230643.38%
PAYC240517C002600002024-02-21 11:25AM EST260.000.710.000.000.00-518812.50%
PAYC240517C002700002024-02-26 9:30AM EST270.001.000.200.000.00-13312.50%
PAYC240517C002800002024-02-28 9:30AM EST280.000.500.004.700.00-153963.95%
PAYC240517C002900002024-02-05 1:37PM EST290.001.400.050.000.00-11825.00%
PAYC240517C003000002024-02-26 3:51PM EST300.001.150.000.000.00-727725.00%
PAYC240517C003100002024-02-08 3:52PM EST310.001.700.000.000.00-428225.00%
PAYC240517C003200002024-02-20 1:32PM EST320.000.150.000.000.00-132925.00%
PAYC240517C003300002024-02-09 9:49AM EST330.000.760.000.000.00-8029625.00%
PAYC240517C003400002024-02-12 9:30AM EST340.000.700.000.000.00-8025025.00%
PAYC240517C003500002024-02-14 10:04AM EST350.000.150.004.500.00-2532086.34%
PAYC240517C003600002023-10-09 2:43PM EST360.007.480.004.800.00-31190.31%
PAYC240517C003700002023-10-09 2:37PM EST370.005.910.004.800.00-75492.99%
PAYC240517C003800002023-11-10 11:53AM EST380.000.400.004.800.00-426495.58%
PAYC240517C003900002023-10-11 9:00AM EST390.004.200.000.000.00-129625.00%
PAYC240517C004000002024-02-12 9:33AM EST400.000.010.000.000.00-13925.00%
PAYC240517C004100002023-12-19 9:30AM EST410.000.550.004.800.00-2500102.84%
PAYC240517C004200002023-12-14 11:36AM EST420.000.200.001.500.00-157386.13%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240517P000750002024-02-05 9:30AM EST75.000.150.000.550.00-32091.41%
PAYC240517P000800002024-02-20 11:25AM EST80.000.100.000.000.00-1450.00%
PAYC240517P001000002023-11-08 12:42PM EST100.002.300.004.700.00-353597.63%
PAYC240517P001050002023-11-21 11:56AM EST105.001.300.003.100.00-514282.40%
PAYC240517P001150002024-02-01 10:22AM EST115.001.250.000.000.00-1125.00%
PAYC240517P001200002023-11-14 3:21PM EST120.002.950.104.800.00-316774.15%
PAYC240517P001250002024-02-14 9:30AM EST125.000.650.154.700.00-115468.38%
PAYC240517P001300002024-02-15 2:52PM EST130.000.800.250.000.00-113812.50%
PAYC240517P001350002024-02-27 2:34PM EST135.001.000.405.000.00-134759.67%
PAYC240517P001400002024-02-23 3:04PM EST140.001.300.555.300.00-104055.87%
PAYC240517P001450002024-03-01 12:27PM EST145.001.801.004.800.00-523450.55%
PAYC240517P001500002024-03-01 9:30AM EST150.002.601.103.30+0.25+10.64%120547.60%
PAYC240517P001550002024-02-29 10:42AM EST155.003.403.003.400.00-111242.93%
PAYC240517P001600002024-03-01 1:53PM EST160.004.204.004.50-0.30-6.67%224142.54%
PAYC240517P001650002024-02-21 1:02PM EST165.006.605.005.700.00-313541.64%
PAYC240517P001700002024-02-28 11:30AM EST170.007.106.507.100.00-319940.65%
PAYC240517P001750002024-03-01 10:17AM EST175.008.708.208.90+0.16+1.87%223540.14%
PAYC240517P001800002024-03-01 10:55AM EST180.0011.0010.2010.90-0.70-5.98%127139.38%
PAYC240517P001850002024-03-01 2:44PM EST185.0013.6012.6013.30-0.70-4.90%614438.95%
PAYC240517P001900002024-02-26 1:51PM EST190.0017.8315.1016.000.00-229338.53%
PAYC240517P001950002024-02-21 12:54PM EST195.0020.5318.1018.800.00-7224437.54%
PAYC240517P002000002024-02-29 12:33PM EST200.0023.3521.0022.200.00-1018637.51%
PAYC240517P002100002024-02-20 1:01PM EST210.0025.6028.2030.100.00-351938.83%
PAYC240517P002200002024-02-20 1:01PM EST220.0033.2533.5041.200.00-29950.04%
PAYC240517P002300002024-02-08 1:47PM EST230.0037.5041.4050.700.00-62654.72%
PAYC240517P002400002023-11-01 9:23AM EST240.0089.800.000.000.00-300.00%
PAYC240517P002500002023-10-27 12:52PM EST250.0033.6067.0076.000.00-2069.48%
PAYC240517P002600002023-11-08 3:21PM EST260.0092.4269.2077.000.00-3051.79%
PAYC240517P002700002023-11-01 9:25AM EST270.00116.550.000.000.00-300.00%
PAYC240517P002800002024-02-29 1:20PM EST280.0097.3890.70100.000.00-1177.30%
PAYC240517P002900002023-10-17 11:08AM EST290.0035.50111.60121.000.00--0107.72%
PAYC240517P003000002023-11-01 2:01PM EST300.00151.80110.00119.500.00-29082.85%
PAYC240517P003300002023-10-03 2:20PM EST330.0073.91163.00171.400.00--0161.91%
PAYC240517P003400002023-10-26 8:54AM EST340.0090.00157.00166.000.00--0107.18%
PAYC240517P004200002023-09-25 12:44PM EST420.00163.08167.90174.000.00-100.00%