La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
198,00-6,52 (-3,19 %)
À la clôture : 04:00PM EDT
198,00 0,00 (0,00 %)
Échanges après Bourse : 07:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240816C001650002024-03-06 2:04PM EDT165.0028.5538.0046.300.00-16251.54%
PAYC240816C001700002024-03-07 12:45PM EDT170.0027.5034.0042.000.00-1159.77%
PAYC240816C001750002024-03-13 9:30AM EDT175.0028.480.000.000.00-110.00%
PAYC240816C001800002024-02-23 4:46PM EDT180.0024.9027.4031.900.00-92149.24%
PAYC240816C001850002024-02-14 11:14AM EDT185.0026.7023.5026.400.00-1742.91%
PAYC240816C001900002024-03-28 11:17AM EDT190.0026.4025.0027.100.00-11550.49%
PAYC240816C001950002024-03-28 11:28AM EDT195.0023.4821.4024.200.00-22349.38%
PAYC240816C002000002024-04-11 3:28PM EDT200.0024.5019.8021.300.00-3422447.93%
PAYC240816C002100002024-04-12 10:24AM EDT210.0017.5715.8017.80-1.43-7.53%211148.93%
PAYC240816C002200002024-04-10 12:04PM EDT220.0013.8012.1013.300.00-55046.35%
PAYC240816C002300002024-04-09 3:51PM EDT230.0012.008.1010.200.00-11045.47%
PAYC240816C002400002024-04-10 12:58PM EDT240.007.906.107.800.00-154744.95%
PAYC240816C002500002024-04-11 3:08PM EDT250.006.904.606.100.00-43345.08%
PAYC240816C002600002024-04-10 10:50AM EDT260.004.202.904.400.00-13144.05%
PAYC240816C002800002024-03-07 11:25AM EDT280.001.851.455.800.00-4656.07%
PAYC240816C002900002024-02-28 2:03PM EDT290.001.250.755.700.00--150.15%
PAYC240816C003000002024-04-05 2:56PM EDT300.000.900.602.750.00-31151.06%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240816P000950002024-03-08 12:14PM EDT95.000.900.004.500.00-1186.41%
PAYC240816P001000002024-01-31 10:30AM EDT100.001.100.000.000.00--125.00%
PAYC240816P001100002024-03-08 11:49AM EDT110.001.100.154.800.00-3473.29%
PAYC240816P001150002024-02-20 4:54PM EDT115.000.950.055.000.00-1169.04%
PAYC240816P001200002024-02-13 1:00PM EDT120.001.650.355.500.00-1167.21%
PAYC240816P001250002024-04-03 1:47PM EDT125.001.300.651.800.00-11,05950.65%
PAYC240816P001300002024-03-05 10:35AM EDT130.003.800.503.300.00-123652.17%
PAYC240816P001350002024-01-18 11:52AM EDT135.005.001.603.600.00-1152.65%
PAYC240816P001400002024-04-09 2:33PM EDT140.001.801.153.100.00-4851.34%
PAYC240816P001450002024-02-29 10:56AM EDT145.005.001.206.900.00-10851.69%
PAYC240816P001500002024-03-18 9:30AM EDT150.005.002.654.400.00-1649.03%
PAYC240816P001600002024-04-01 9:34AM EDT160.005.354.506.200.00-11847.09%
PAYC240816P001650002024-04-10 10:47AM EDT165.005.435.807.300.00-11746.16%
PAYC240816P001700002024-04-11 1:29PM EDT170.006.707.108.900.00-1946.23%
PAYC240816P001750002024-04-11 10:32AM EDT175.008.908.609.900.00-1844.23%
PAYC240816P001800002024-03-28 2:08PM EDT180.009.759.3012.300.00-12945.38%
PAYC240816P001850002024-04-11 10:25AM EDT185.0012.0011.4014.300.00-211345.01%
PAYC240816P001900002024-04-12 1:36PM EDT190.0014.9013.6018.40+1.20+8.76%14648.94%
PAYC240816P001950002024-04-12 11:05AM EDT195.0016.1515.2017.80+1.72+11.92%207041.94%
PAYC240816P002000002024-04-11 3:57PM EDT200.0016.3017.8020.400.00-1424741.67%
PAYC240816P002100002024-04-12 11:05AM EDT210.0023.4424.1025.50+0.04+0.17%149539.63%
PAYC240816P002200002024-04-10 1:40PM EDT220.0029.4029.8032.900.00-214740.99%
PAYC240816P002500002023-12-14 3:59PM EDT250.0054.5056.5061.900.00--255.20%