Marchés français ouverture 53 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 684,82 -775,26 (-2,02 %) EUR/USD
1,0716 +0,0015 (+0,14 %) HANG SENG
17 237,75 +36,48 (+0,21 %) Bitcoin EUR
59 956,82 -2 289,74 (-3,68 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00075000 | 2024-03-20 11:19AM EDT | 75.00 | 117.75 | 104.20 | 114.00 | 0.00 | - | 1 | 0 | 134.28% |
| PAYC240621C00115000 | 2023-12-12 10:30AM EDT | 115.00 | 84.00 | 85.00 | 94.30 | 0.00 | - | - | 1 | 190.34% |
| PAYC240621C00125000 | 2023-12-01 2:48PM EDT | 125.00 | 65.70 | 81.20 | 90.40 | 0.00 | - | 4 | 16 | 200.45% |
| PAYC240621C00130000 | 2023-12-06 3:06PM EDT | 130.00 | 63.20 | 69.00 | 77.30 | 0.00 | - | 5 | 7 | 151.28% |
| PAYC240621C00135000 | 2023-11-07 2:19PM EDT | 135.00 | 44.00 | 56.30 | 62.20 | 0.00 | - | 5 | 2 | 95.28% |
| PAYC240621C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621C00145000 | 2024-01-09 12:42PM EDT | 145.00 | 67.70 | 51.40 | 60.70 | 0.00 | - | 1 | 2 | 114.22% |
| PAYC240621C00150000 | 2024-02-01 4:16PM EDT | 150.00 | 49.00 | 35.90 | 43.20 | 0.00 | - | 5 | 16 | 68.75% |
| PAYC240621C00155000 | 2024-03-25 11:55AM EDT | 155.00 | 39.10 | 33.20 | 40.20 | 0.00 | - | 1 | 4 | 54.41% |
| PAYC240621C00160000 | 2024-04-01 12:09PM EDT | 160.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621C00165000 | 2024-04-09 12:12PM EDT | 165.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC240621C00170000 | 2024-04-23 3:31PM EDT | 170.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240621C00175000 | 2024-04-24 11:49AM EDT | 175.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC240621C00180000 | 2024-04-17 1:59PM EDT | 180.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PAYC240621C00185000 | 2024-04-24 10:55AM EDT | 185.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PAYC240621C00190000 | 2024-04-23 11:18AM EDT | 190.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PAYC240621C00195000 | 2024-04-24 12:13PM EDT | 195.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PAYC240621C00200000 | 2024-04-23 3:46PM EDT | 200.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PAYC240621C00210000 | 2024-04-23 12:45PM EDT | 210.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PAYC240621C00220000 | 2024-04-24 2:55PM EDT | 220.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PAYC240621C00230000 | 2024-04-24 1:09PM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| PAYC240621C00240000 | 2024-04-12 1:25PM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC240621C00250000 | 2024-04-23 10:29AM EDT | 250.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240621C00260000 | 2024-03-28 10:54AM EDT | 260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PAYC240621C00270000 | 2024-04-19 2:31PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC240621C00280000 | 2024-02-09 11:52AM EDT | 280.00 | 1.50 | 0.10 | 4.60 | 0.00 | - | 2 | 79 | 71.25% |
| PAYC240621C00290000 | 2024-03-07 4:55PM EDT | 290.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 1 | 18 | 56.25% |
| PAYC240621C00300000 | 2024-04-11 1:34PM EDT | 300.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PAYC240621C00310000 | 2024-02-21 11:40AM EDT | 310.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 2 | 264 | 82.59% |
| PAYC240621C00320000 | 2024-02-21 12:13PM EDT | 320.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 3 | 376 | 77.81% |
| PAYC240621C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.93 | 0.00 | 3.30 | 0.00 | - | 80 | 288 | 84.75% |
| PAYC240621C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 80 | 256 | 76.47% |
| PAYC240621C00350000 | 2024-02-09 3:39PM EDT | 350.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 373 | 76.17% |
| PAYC240621C00360000 | 2023-10-23 10:02AM EDT | 360.00 | 5.63 | 0.00 | 4.70 | 0.00 | - | 1 | 42 | 101.32% |
| PAYC240621C00370000 | 2024-02-20 4:12PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 9 | 84.99% |
| PAYC240621C00380000 | 2023-09-25 10:15AM EDT | 380.00 | 5.20 | 2.20 | 5.50 | 0.00 | - | 1 | 9 | 119.57% |
| PAYC240621C00390000 | 2024-03-11 10:29AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 90.19% |
| PAYC240621C00400000 | 2024-01-02 10:47AM EDT | 400.00 | 2.40 | 0.00 | 4.40 | 0.00 | - | 1 | 67 | 111.61% |
| PAYC240621C00410000 | 2024-04-08 11:56AM EDT | 410.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PAYC240621C00420000 | 2024-01-02 10:47AM EDT | 420.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| PAYC240621C00430000 | 2023-09-28 10:33AM EDT | 430.00 | 1.61 | 0.00 | 4.60 | 0.00 | - | 3 | 53 | 120.42% |
| PAYC240621C00440000 | 2023-09-11 10:30AM EDT | 440.00 | 3.00 | 0.95 | 2.35 | 0.00 | - | 1 | 31 | 115.63% |
| PAYC240621C00450000 | 2023-10-23 12:15PM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 21 | 22 | 126.27% |
| PAYC240621C00460000 | 2023-06-15 10:06AM EDT | 460.00 | 10.75 | 16.10 | 18.40 | 0.00 | - | - | 3 | 211.26% |
| PAYC240621C00470000 | 2023-08-25 10:42AM EDT | 470.00 | 3.85 | 0.00 | 4.80 | 0.00 | - | 8 | 6 | 130.87% |
| PAYC240621C00480000 | 2023-12-11 3:38PM EDT | 480.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 130.96% |
| PAYC240621C00490000 | 2023-10-19 1:55PM EDT | 490.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 135.23% |
| PAYC240621C00500000 | 2023-11-14 12:49PM EDT | 500.00 | 0.90 | 0.10 | 5.10 | 0.00 | - | 1 | 8 | 139.38% |
| PAYC240621C00520000 | 2024-01-03 12:45PM EDT | 520.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 95 | 138.59% |
| PAYC240621C00540000 | 2023-10-31 12:50PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 145.19% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00075000 | 2023-12-19 10:30AM EDT | 75.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 132.13% |
| PAYC240621P00085000 | 2023-11-15 2:27PM EDT | 85.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 140.01% |
| PAYC240621P00095000 | 2024-02-12 12:10PM EDT | 95.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 95.95% |
| PAYC240621P00100000 | 2024-02-05 10:30AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| PAYC240621P00105000 | 2023-11-16 11:46AM EDT | 105.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.74% |
| PAYC240621P00110000 | 2023-12-01 1:59PM EDT | 110.00 | 2.23 | 0.00 | 4.70 | 0.00 | - | 16 | 16 | 100.05% |
| PAYC240621P00115000 | 2024-02-13 12:47PM EDT | 115.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 72.07% |
| PAYC240621P00120000 | 2024-02-16 2:32PM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 87.18% |
| PAYC240621P00125000 | 2024-02-15 2:32PM EDT | 125.00 | 0.90 | 0.25 | 3.30 | 0.00 | - | 1 | 4 | 74.68% |
| PAYC240621P00130000 | 2024-03-25 10:25AM EDT | 130.00 | 1.49 | 0.90 | 2.35 | 0.00 | - | 1 | 36 | 67.36% |
| PAYC240621P00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240621P00140000 | 2024-04-16 2:27PM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240621P00145000 | 2024-04-17 10:22AM EDT | 145.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240621P00150000 | 2024-04-03 10:12AM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC240621P00155000 | 2024-04-23 10:26AM EDT | 155.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240621P00160000 | 2024-04-22 2:38PM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| PAYC240621P00165000 | 2024-04-24 9:46AM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240621P00170000 | 2024-04-24 3:12PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240621P00175000 | 2024-04-15 9:54AM EDT | 175.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PAYC240621P00180000 | 2024-04-22 11:21AM EDT | 180.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC240621P00185000 | 2024-04-24 12:02PM EDT | 185.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PAYC240621P00190000 | 2024-04-19 3:59PM EDT | 190.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PAYC240621P00195000 | 2024-04-22 2:28PM EDT | 195.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00200000 | 2024-04-19 12:50PM EDT | 200.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 210.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00220000 | 2024-04-12 11:00AM EDT | 220.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC240621P00230000 | 2024-02-14 2:53PM EDT | 230.00 | 43.16 | 37.80 | 44.30 | 0.00 | - | 3 | 4 | 43.80% |
| PAYC240621P00240000 | 2024-04-18 2:25PM EDT | 240.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PAYC240621P00250000 | 2024-02-21 2:53PM EDT | 250.00 | 69.76 | 53.20 | 62.50 | 0.00 | - | 1 | 9 | 38.62% |
| PAYC240621P00260000 | 2023-11-10 11:12AM EDT | 260.00 | 95.40 | 73.00 | 76.20 | 0.00 | - | 1 | 1 | 62.76% |
| PAYC240621P00270000 | 2023-11-01 11:53AM EDT | 270.00 | 114.80 | 81.00 | 89.00 | 0.00 | - | 2 | 0 | 70.42% |
| PAYC240621P00280000 | 2024-04-17 3:28PM EDT | 280.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240621P00290000 | 2024-03-11 3:55PM EDT | 290.00 | 105.11 | 82.00 | 91.90 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC240621P00300000 | 2023-11-08 4:21PM EDT | 300.00 | 132.63 | 108.50 | 116.00 | 0.00 | - | 26 | 0 | 50.59% |
| PAYC240621P00310000 | 2023-09-06 11:51AM EDT | 310.00 | 40.30 | 51.20 | 55.20 | 0.00 | - | 1 | 2 | 0.00% |
| PAYC240621P00320000 | 2023-11-01 3:01PM EDT | 320.00 | 170.83 | 131.00 | 139.00 | 0.00 | - | 49 | 0 | 92.07% |
| PAYC240621P00330000 | 2023-11-01 3:28PM EDT | 330.00 | 176.50 | 141.00 | 149.00 | 0.00 | - | 64 | 0 | 95.80% |
| PAYC240621P00340000 | 2023-11-01 3:12PM EDT | 340.00 | 190.50 | 151.00 | 159.00 | 0.00 | - | 56 | 0 | 99.39% |
| PAYC240621P00350000 | 2023-08-03 1:53PM EDT | 350.00 | 71.92 | 60.70 | 67.90 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00370000 | 2023-07-31 11:31AM EDT | 370.00 | 41.03 | 77.40 | 83.00 | 0.00 | - | - | 10 | 0.00% |
| PAYC240621P00380000 | 2023-12-26 10:43AM EDT | 380.00 | 173.70 | 181.00 | 190.20 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00390000 | 2023-11-29 4:54PM EDT | 390.00 | 208.52 | 179.00 | 188.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240621P00420000 | 2023-07-17 1:31PM EDT | 420.00 | 75.70 | 125.90 | 133.40 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00430000 | 2023-09-25 1:44PM EDT | 430.00 | 172.68 | 178.50 | 184.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00540000 | 2023-11-02 11:40AM EDT | 540.00 | 391.37 | 350.00 | 359.00 | 0.00 | - | - | 0 | 145.39% |
