La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 166,01 -705,14 (-1,18 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00170000 | 2024-04-24 11:01AM EDT | 170.00 | 27.20 | 27.30 | 30.00 | 0.00 | - | 11 | 16 | 51.47% |
| PAYC240719C00175000 | 2024-03-08 12:45PM EDT | 175.00 | 21.13 | 27.00 | 32.20 | 0.00 | - | 5 | 14 | 63.33% |
| PAYC240719C00180000 | 2024-04-23 11:47AM EDT | 180.00 | 22.14 | 19.80 | 23.60 | 0.00 | - | 7 | 27 | 53.47% |
| PAYC240719C00185000 | 2024-04-24 11:54AM EDT | 185.00 | 16.00 | 17.50 | 20.90 | 0.00 | - | 2 | 66 | 52.94% |
| PAYC240719C00190000 | 2024-04-24 9:51AM EDT | 190.00 | 14.65 | 15.00 | 17.20 | 0.00 | - | 6 | 75 | 49.06% |
| PAYC240719C00195000 | 2024-04-26 3:39PM EDT | 195.00 | 14.35 | 12.60 | 14.80 | +1.55 | +12.11% | 1 | 72 | 48.25% |
| PAYC240719C00200000 | 2024-04-26 10:15AM EDT | 200.00 | 12.80 | 10.60 | 12.60 | +2.80 | +28.00% | 1 | 235 | 47.41% |
| PAYC240719C00210000 | 2024-04-25 11:56AM EDT | 210.00 | 7.70 | 7.60 | 9.30 | 0.00 | - | 8 | 51 | 47.06% |
| PAYC240719C00220000 | 2024-04-16 11:19AM EDT | 220.00 | 6.40 | 5.00 | 6.90 | 0.00 | - | 22 | 57 | 47.28% |
| PAYC240719C00230000 | 2024-04-23 10:29AM EDT | 230.00 | 4.16 | 3.00 | 5.40 | 0.00 | - | 2 | 11 | 48.69% |
| PAYC240719C00240000 | 2024-04-25 10:49AM EDT | 240.00 | 2.55 | 1.90 | 3.60 | 0.00 | - | 30 | 99 | 47.28% |
| PAYC240719C00250000 | 2024-04-11 2:14PM EDT | 250.00 | 3.60 | 1.45 | 6.00 | 0.00 | - | 1 | 19 | 52.87% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 51.69% |
| PAYC240719C00270000 | 2024-03-18 1:08PM EDT | 270.00 | 1.10 | 0.60 | 4.70 | 0.00 | - | 1 | 19 | 56.42% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 52.82% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00125000 | 2024-02-16 1:00PM EDT | 125.00 | 1.12 | 0.40 | 1.30 | 0.00 | - | 1 | 1 | 52.95% |
| PAYC240719P00135000 | 2024-04-17 3:22PM EDT | 135.00 | 1.70 | 0.65 | 4.30 | 0.00 | - | 10 | 11 | 58.24% |
| PAYC240719P00140000 | 2024-04-18 11:13AM EDT | 140.00 | 2.00 | 1.40 | 5.30 | 0.00 | - | - | 14 | 58.68% |
| PAYC240719P00145000 | 2024-03-25 10:20AM EDT | 145.00 | 1.77 | 2.15 | 2.90 | 0.00 | - | 10 | 11 | 51.16% |
| PAYC240719P00150000 | 2024-04-26 1:32PM EDT | 150.00 | 2.70 | 2.30 | 4.40 | -2.40 | -47.06% | 2 | 10 | 53.82% |
| PAYC240719P00155000 | 2024-04-01 10:06AM EDT | 155.00 | 2.38 | 2.75 | 4.10 | 0.00 | - | 2 | 17 | 47.34% |
| PAYC240719P00160000 | 2024-04-17 2:40PM EDT | 160.00 | 5.50 | 3.90 | 5.80 | 0.00 | - | 27 | 27 | 49.18% |
| PAYC240719P00165000 | 2024-03-12 11:14AM EDT | 165.00 | 7.30 | 0.70 | 3.90 | 0.00 | - | 101 | 89 | 36.54% |
| PAYC240719P00170000 | 2024-04-19 2:54PM EDT | 170.00 | 9.40 | 6.20 | 9.10 | 0.00 | - | 1 | 50 | 49.35% |
| PAYC240719P00175000 | 2024-04-19 2:54PM EDT | 175.00 | 11.30 | 7.70 | 10.70 | 0.00 | - | 48 | 33 | 48.20% |
| PAYC240719P00180000 | 2024-04-26 10:20AM EDT | 180.00 | 10.50 | 8.20 | 12.70 | -1.30 | -11.02% | 9 | 426 | 47.63% |
| PAYC240719P00185000 | 2024-04-25 11:35AM EDT | 185.00 | 15.10 | 11.50 | 14.70 | 0.00 | - | 1 | 65 | 46.42% |
| PAYC240719P00190000 | 2024-04-26 10:18AM EDT | 190.00 | 14.90 | 13.80 | 16.80 | -2.80 | -15.82% | 3 | 25 | 44.88% |
| PAYC240719P00195000 | 2024-04-25 11:23AM EDT | 195.00 | 20.70 | 16.90 | 19.60 | 0.00 | - | 2 | 62 | 44.64% |
| PAYC240719P00200000 | 2024-04-26 10:18AM EDT | 200.00 | 20.40 | 20.50 | 22.80 | -2.00 | -8.93% | 1 | 47 | 44.87% |
| PAYC240719P00210000 | 2024-04-15 3:20PM EDT | 210.00 | 25.40 | 25.90 | 29.20 | 0.00 | - | 11 | 21 | 43.48% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 50.20 | 56.20 | +12.60 | +31.50% | 1 | 2 | 53.34% |
