La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 287,89 -288,36 (-0,54 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117C00075000 | 2023-12-29 4:37PM EDT | 75.00 | 133.00 | 118.00 | 127.00 | 0.00 | - | 2 | 4 | 283.25% |
| PAYC250117C00080000 | 2023-12-21 10:40AM EDT | 80.00 | 129.00 | 113.00 | 123.00 | 0.00 | - | - | 0 | 267.27% |
| PAYC250117C00100000 | 2024-07-19 3:17PM EDT | 100.00 | 61.06 | 60.60 | 64.40 | 0.00 | - | 1 | 42 | 56.45% |
| PAYC250117C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.75 | 77.00 | 87.00 | 0.00 | - | 1 | 0 | 169.35% |
| PAYC250117C00120000 | 2024-07-12 10:21AM EDT | 120.00 | 35.78 | 42.30 | 45.70 | 0.00 | - | 8 | 11 | 46.36% |
| PAYC250117C00125000 | 2024-05-02 10:16AM EDT | 125.00 | 49.40 | 29.00 | 35.70 | 0.00 | - | 2 | 1 | 0.00% |
| PAYC250117C00130000 | 2024-08-22 11:43AM EDT | 130.00 | 37.99 | 36.70 | 41.00 | 0.00 | - | 1 | 17 | 50.01% |
| PAYC250117C00135000 | 2024-07-17 1:05PM EDT | 135.00 | 35.75 | 31.60 | 34.90 | 0.00 | - | 1 | 9 | 48.43% |
| PAYC250117C00140000 | 2024-07-18 1:35PM EDT | 140.00 | 30.80 | 28.40 | 30.20 | 0.00 | - | 1 | 19 | 44.07% |
| PAYC250117C00145000 | 2024-08-20 2:11PM EDT | 145.00 | 23.70 | 25.40 | 28.60 | 0.00 | - | 1 | 13 | 48.68% |
| PAYC250117C00150000 | 2024-07-29 3:52PM EDT | 150.00 | 30.34 | 22.50 | 26.40 | 0.00 | - | 1 | 49 | 50.46% |
| PAYC250117C00155000 | 2024-07-31 1:02PM EDT | 155.00 | 28.70 | 19.00 | 22.10 | 0.00 | - | 1 | 78 | 46.02% |
| PAYC250117C00160000 | 2024-08-01 9:35AM EDT | 160.00 | 29.50 | 16.30 | 18.30 | 0.00 | - | 1 | 53 | 42.58% |
| PAYC250117C00165000 | 2024-08-29 10:22AM EDT | 165.00 | 16.70 | 14.70 | 15.60 | 0.00 | - | 10 | 78 | 41.46% |
| PAYC250117C00170000 | 2024-08-22 10:31AM EDT | 170.00 | 12.20 | 10.90 | 14.20 | 0.00 | - | 1 | 106 | 43.03% |
| PAYC250117C00175000 | 2024-08-21 1:09PM EDT | 175.00 | 10.50 | 10.10 | 10.90 | 0.00 | - | 1 | 40 | 39.28% |
| PAYC250117C00180000 | 2024-08-21 10:36AM EDT | 180.00 | 7.95 | 7.90 | 9.80 | 0.00 | - | 3 | 56 | 40.53% |
| PAYC250117C00185000 | 2024-08-27 9:59AM EDT | 185.00 | 8.00 | 6.20 | 7.80 | 0.00 | - | 1 | 30 | 38.91% |
| PAYC250117C00190000 | 2024-08-19 9:38AM EDT | 190.00 | 4.20 | 5.10 | 6.60 | 0.00 | - | 4 | 68 | 38.90% |
| PAYC250117C00195000 | 2024-08-21 3:45PM EDT | 195.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | 20 | 70 | 37.78% |
| PAYC250117C00200000 | 2024-08-27 3:09PM EDT | 200.00 | 4.80 | 3.80 | 5.60 | 0.00 | - | 2 | 266 | 41.85% |
| PAYC250117C00210000 | 2024-08-01 2:51PM EDT | 210.00 | 5.45 | 2.20 | 3.00 | 0.00 | - | 4 | 233 | 37.82% |
| PAYC250117C00220000 | 2024-08-29 3:53PM EDT | 220.00 | 2.00 | 1.35 | 2.15 | 0.00 | - | 1 | 89 | 38.35% |
| PAYC250117C00230000 | 2024-08-21 11:07AM EDT | 230.00 | 1.70 | 1.00 | 1.60 | +0.50 | +41.67% | 1 | 114 | 39.19% |
| PAYC250117C00240000 | 2024-08-07 9:30AM EDT | 240.00 | 1.35 | 0.70 | 1.35 | 0.00 | - | 4 | 126 | 41.02% |
| PAYC250117C00250000 | 2024-08-06 2:13PM EDT | 250.00 | 1.30 | 0.40 | 2.90 | 0.00 | - | 1 | 36 | 52.99% |
| PAYC250117C00260000 | 2024-07-26 9:30AM EDT | 260.00 | 1.70 | 0.40 | 2.25 | 0.00 | - | 1 | 47 | 52.84% |
| PAYC250117C00270000 | 2024-07-25 10:06AM EDT | 270.00 | 1.32 | 0.00 | 1.90 | 0.00 | - | 1 | 49 | 53.72% |
| PAYC250117C00280000 | 2024-07-18 1:35PM EDT | 280.00 | 0.77 | 0.50 | 1.45 | 0.00 | - | 1 | 7 | 53.39% |
| PAYC250117C00290000 | 2024-08-27 9:42AM EDT | 290.00 | 0.38 | 0.15 | 2.60 | 0.00 | - | 2 | 136 | 55.36% |
| PAYC250117C00300000 | 2024-06-12 3:54PM EDT | 300.00 | 0.75 | 0.50 | 1.40 | 0.00 | - | 5 | 187 | 53.97% |
| PAYC250117C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 4.30 | 2.90 | 3.80 | 0.00 | - | 2 | 32 | 72.68% |
| PAYC250117C00320000 | 2024-07-31 9:30AM EDT | 320.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| PAYC250117C00330000 | 2024-07-23 10:17AM EDT | 330.00 | 1.01 | 0.00 | 1.70 | 0.00 | - | 2 | 11 | 59.25% |
| PAYC250117C00340000 | 2024-08-13 10:07AM EDT | 340.00 | 1.07 | 0.00 | 2.75 | 0.00 | - | 2 | 21 | 66.50% |
| PAYC250117C00350000 | 2024-07-24 9:42AM EDT | 350.00 | 1.01 | 0.00 | 2.45 | 0.00 | - | 2 | 73 | 67.09% |
| PAYC250117C00360000 | 2024-08-27 3:22PM EDT | 360.00 | 0.06 | 0.00 | 2.70 | 0.00 | - | 4 | 215 | 70.14% |
| PAYC250117C00370000 | 2024-01-23 11:58AM EDT | 370.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 75.84% |
| PAYC250117C00380000 | 2023-11-24 1:53PM EDT | 380.00 | 3.86 | 0.20 | 8.80 | 0.00 | - | 2 | 130 | 94.12% |
| PAYC250117C00390000 | 2023-11-29 10:30AM EDT | 390.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PAYC250117C00400000 | 2024-08-13 9:37AM EDT | 400.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 2 | 207 | 60.55% |
| PAYC250117C00410000 | 2024-06-11 9:30AM EDT | 410.00 | 1.17 | 0.00 | 1.95 | 0.00 | - | 1 | 104 | 74.63% |
| PAYC250117C00420000 | 2024-07-31 9:36AM EDT | 420.00 | 0.81 | 0.00 | 0.50 | 0.00 | - | 2 | 221 | 63.23% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117P00075000 | 2024-08-05 2:03PM EDT | 75.00 | 0.80 | 0.10 | 2.50 | 0.00 | - | 2 | 38 | 79.59% |
| PAYC250117P00080000 | 2024-06-05 1:52PM EDT | 80.00 | 0.95 | 0.35 | 2.95 | 0.00 | - | 1 | 2 | 77.83% |
| PAYC250117P00085000 | 2024-06-13 12:34PM EDT | 85.00 | 1.40 | 0.35 | 3.00 | 0.00 | - | 1 | 3 | 72.38% |
| PAYC250117P00090000 | 2024-06-07 10:52AM EDT | 90.00 | 2.01 | 0.70 | 2.40 | 0.00 | - | 1 | 7 | 65.75% |
| PAYC250117P00095000 | 2024-08-02 3:32PM EDT | 95.00 | 0.70 | 0.35 | 3.00 | 0.00 | - | 19 | 1,657 | 61.84% |
| PAYC250117P00100000 | 2024-08-26 10:02AM EDT | 100.00 | 1.47 | 1.00 | 2.60 | 0.00 | - | 1 | 27 | 57.98% |
| PAYC250117P00105000 | 2024-08-06 11:23AM EDT | 105.00 | 2.07 | 0.55 | 3.40 | 0.00 | - | 1 | 14 | 54.57% |
| PAYC250117P00110000 | 2024-08-19 1:06PM EDT | 110.00 | 1.80 | 1.10 | 2.85 | 0.00 | - | 4 | 22 | 55.49% |
| PAYC250117P00115000 | 2024-07-23 12:59PM EDT | 115.00 | 3.03 | 1.65 | 2.75 | 0.00 | - | 6 | 3 | 50.12% |
| PAYC250117P00120000 | 2024-08-27 12:40PM EDT | 120.00 | 2.17 | 0.75 | 4.50 | 0.00 | - | 1 | 214 | 53.96% |
| PAYC250117P00125000 | 2024-08-21 12:02PM EDT | 125.00 | 3.50 | 1.65 | 4.10 | 0.00 | - | 2 | 133 | 47.22% |
| PAYC250117P00130000 | 2024-08-01 12:23PM EDT | 130.00 | 3.70 | 2.50 | 4.30 | 0.00 | - | 10 | 426 | 43.24% |
| PAYC250117P00135000 | 2024-08-16 1:27PM EDT | 135.00 | 5.61 | 3.30 | 4.90 | 0.00 | - | 5 | 573 | 40.69% |
| PAYC250117P00140000 | 2024-08-19 9:43AM EDT | 140.00 | 7.00 | 3.90 | 6.20 | 0.00 | - | 1 | 191 | 40.17% |
| PAYC250117P00145000 | 2024-08-22 3:02PM EDT | 145.00 | 8.10 | 6.30 | 7.60 | 0.00 | - | 1 | 122 | 39.28% |
| PAYC250117P00150000 | 2024-08-05 3:31PM EDT | 150.00 | 14.39 | 7.60 | 9.00 | 0.00 | - | 5 | 623 | 37.78% |
| PAYC250117P00155000 | 2024-08-26 11:04AM EDT | 155.00 | 9.90 | 9.40 | 10.80 | 0.00 | - | 5 | 173 | 36.79% |
| PAYC250117P00160000 | 2024-08-19 1:48PM EDT | 160.00 | 14.06 | 10.90 | 12.70 | 0.00 | - | 2 | 248 | 35.43% |
| PAYC250117P00165000 | 2024-08-28 1:29PM EDT | 165.00 | 15.30 | 13.20 | 16.80 | 0.00 | - | 1 | 499 | 38.93% |
| PAYC250117P00170000 | 2024-08-23 1:04PM EDT | 170.00 | 18.22 | 16.10 | 19.30 | 0.00 | - | 3 | 127 | 37.75% |
| PAYC250117P00175000 | 2024-08-28 1:13PM EDT | 175.00 | 20.60 | 18.90 | 22.10 | 0.00 | - | 1 | 219 | 36.70% |
| PAYC250117P00180000 | 2024-08-28 2:31PM EDT | 180.00 | 24.10 | 21.30 | 26.00 | 0.00 | - | 1 | 64 | 37.89% |
| PAYC250117P00185000 | 2024-08-21 1:49PM EDT | 185.00 | 28.30 | 24.90 | 29.40 | 0.00 | - | 18 | 198 | 37.24% |
| PAYC250117P00190000 | 2024-08-27 3:07PM EDT | 190.00 | 31.70 | 28.50 | 32.60 | 0.00 | - | 12 | 172 | 35.36% |
| PAYC250117P00195000 | 2024-08-19 10:38AM EDT | 195.00 | 37.67 | 33.20 | 35.90 | 0.00 | - | 24 | 55 | 32.88% |
| PAYC250117P00200000 | 2024-08-30 3:10PM EDT | 200.00 | 39.30 | 37.70 | 40.70 | +1.42 | +3.75% | 21 | 350 | 34.83% |
| PAYC250117P00210000 | 2024-07-08 1:26PM EDT | 210.00 | 69.50 | 56.20 | 60.00 | 0.00 | - | 2 | 21 | 62.80% |
| PAYC250117P00220000 | 2024-05-30 9:38AM EDT | 220.00 | 59.50 | 74.70 | 79.50 | 0.00 | - | 1 | 0 | 92.13% |
| PAYC250117P00230000 | 2024-06-27 3:18PM EDT | 230.00 | 87.92 | 65.00 | 69.70 | 0.00 | - | 171 | 110 | 43.87% |
| PAYC250117P00240000 | 2024-06-27 3:18PM EDT | 240.00 | 97.92 | 74.10 | 78.90 | 0.00 | - | 120 | 0 | 43.16% |
| PAYC250117P00250000 | 2024-02-01 3:45PM EDT | 250.00 | 66.00 | 67.40 | 69.80 | 0.00 | - | 1 | 10 | 0.00% |
| PAYC250117P00260000 | 2023-10-30 11:31AM EDT | 260.00 | 47.70 | 79.20 | 81.90 | 0.00 | - | 2 | 1 | 0.00% |
| PAYC250117P00270000 | 2024-05-03 9:39AM EDT | 270.00 | 97.50 | 120.00 | 129.50 | 0.00 | - | 1 | 0 | 108.20% |
| PAYC250117P00280000 | 2023-11-08 2:00PM EDT | 280.00 | 113.50 | 92.50 | 97.30 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00290000 | 2023-11-01 3:55PM EDT | 290.00 | 140.66 | 101.00 | 109.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC250117P00300000 | 2024-02-07 3:34PM EDT | 300.00 | 102.80 | 114.10 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC250117P00310000 | 2023-09-20 10:50AM EDT | 310.00 | 55.20 | 63.10 | 69.90 | 0.00 | - | - | 6 | 0.00% |
| PAYC250117P00330000 | 2023-09-25 3:24PM EDT | 330.00 | 80.42 | 84.00 | 90.80 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00350000 | 2023-11-07 1:29PM EDT | 350.00 | 184.68 | 160.00 | 167.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC250117P00380000 | 2023-11-01 3:08PM EDT | 380.00 | 229.80 | 191.00 | 199.00 | 0.00 | - | 2 | 0 | 0.00% |
