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
59 434,53 +609,03 (+1,04 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115C00180000 | 2024-04-19 1:31PM EDT | 180.00 | 29.70 | 30.50 | 34.80 | 0.00 | - | 23 | 23 | 51.43% |
| PAYC241115C00185000 | 2024-04-26 3:43PM EDT | 185.00 | 31.40 | 27.20 | 31.80 | +4.40 | +16.30% | 70 | 80 | 54.09% |
| PAYC241115C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 25.90 | 26.30 | 29.60 | 0.00 | - | - | 8 | 50.99% |
| PAYC241115C00195000 | 2024-04-23 11:47AM EDT | 195.00 | 24.71 | 22.10 | 27.70 | 0.00 | - | 8 | 24 | 54.18% |
| PAYC241115C00200000 | 2024-04-26 12:25PM EDT | 200.00 | 22.40 | 21.90 | 24.90 | +1.90 | +9.27% | 21 | 22 | 52.55% |
| PAYC241115C00210000 | 2024-04-15 3:45PM EDT | 210.00 | 19.94 | 18.10 | 21.20 | 0.00 | - | 52 | 24 | 52.07% |
| PAYC241115C00220000 | 2024-04-26 3:43PM EDT | 220.00 | 16.10 | 14.50 | 17.90 | +2.23 | +16.08% | 8 | 26 | 51.50% |
| PAYC241115C00230000 | 2024-04-19 11:52AM EDT | 230.00 | 11.80 | 11.60 | 14.40 | 0.00 | - | 7 | 18 | 49.78% |
| PAYC241115C00240000 | 2024-04-19 3:59PM EDT | 240.00 | 9.00 | 8.10 | 12.40 | 0.00 | - | 16 | 27 | 50.17% |
| PAYC241115C00260000 | 2024-04-09 1:27PM EDT | 260.00 | 10.25 | 5.00 | 9.50 | 0.00 | - | - | 1 | 51.49% |
| PAYC241115C00270000 | 2024-03-28 12:40PM EDT | 270.00 | 6.60 | 5.20 | 8.20 | 0.00 | - | 1 | 2 | 51.75% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241115P00120000 | 2024-03-27 9:30AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PAYC241115P00160000 | 2024-04-25 10:17AM EDT | 160.00 | 12.10 | 10.20 | 12.90 | 0.00 | - | 86 | 89 | 48.09% |
| PAYC241115P00165000 | 2024-03-27 9:47AM EDT | 165.00 | 9.83 | 10.90 | 16.60 | 0.00 | - | 1 | 1 | 51.57% |
| PAYC241115P00170000 | 2024-03-28 2:01PM EDT | 170.00 | 10.19 | 12.10 | 15.60 | 0.00 | - | 1 | 3 | 45.07% |
| PAYC241115P00175000 | 2024-03-28 2:27PM EDT | 175.00 | 12.00 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 45.08% |
| PAYC241115P00185000 | 2024-04-26 3:55PM EDT | 185.00 | 21.10 | 18.10 | 21.50 | -1.10 | -4.95% | 248 | 153 | 42.35% |
| PAYC241115P00190000 | 2024-04-16 10:26AM EDT | 190.00 | 21.23 | 20.50 | 25.40 | 0.00 | - | 1 | 10 | 44.39% |
| PAYC241115P00195000 | 2024-04-23 3:23PM EDT | 195.00 | 25.70 | 24.70 | 29.80 | 0.00 | - | 75 | 115 | 47.01% |
| PAYC241115P00200000 | 2024-04-12 2:28PM EDT | 200.00 | 24.05 | 27.90 | 32.80 | 0.00 | - | 18 | 3 | 46.84% |
| PAYC241115P00210000 | 2024-04-26 2:54PM EDT | 210.00 | 36.67 | 32.10 | 36.80 | +5.17 | +16.41% | 42 | 84 | 42.18% |
| PAYC241115P00220000 | 2024-04-17 11:52AM EDT | 220.00 | 41.10 | 39.00 | 44.80 | 0.00 | - | 1 | 2 | 43.77% |
