La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
184,75+2,74 (+1,50 %)
À la clôture : 04:00PM EST
185,00 +0,25 (+0,14 %)
Échanges après Bourse : 06:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC250117C000750002023-12-29 3:37PM EST75.00133.00119.00129.000.00-24118.93%
PAYC250117C000800002023-12-21 9:40AM EST80.00129.00113.00123.000.00--0108.37%
PAYC250117C001000002023-11-21 2:43PM EST100.0089.15109.00116.900.00-42125.82%
PAYC250117C001150002024-02-15 11:09AM EST115.0085.7573.0082.000.00-1056.63%
PAYC250117C001200002024-01-23 10:43AM EST120.0090.0267.0074.800.00-1258.94%
PAYC250117C001250002023-11-01 2:10PM EST125.0045.1372.0077.900.00--167.04%
PAYC250117C001300002024-01-03 10:59AM EST130.0077.0073.5080.000.00-1377.14%
PAYC250117C001350002023-11-07 11:41AM EST135.0051.5065.6071.000.00-1765.65%
PAYC250117C001400002024-01-25 9:35AM EST140.0068.5055.4058.700.00-1352.41%
PAYC250117C001450002024-02-08 1:28PM EST145.0064.3151.7055.300.00--351.76%
PAYC250117C001500002024-02-23 3:05PM EST150.0050.4048.9052.600.00-22452.18%
PAYC250117C001550002023-12-29 10:50AM EST155.0070.0054.7060.700.00-1365.79%
PAYC250117C001600002024-03-01 9:33AM EST160.0041.0042.1044.30-25.35-38.21%11347.42%
PAYC250117C001650002024-02-23 10:28AM EST165.0039.4539.5041.500.00-1747.14%
PAYC250117C001700002024-02-15 3:05PM EST170.0045.5036.8039.000.00-12947.14%
PAYC250117C001750002023-12-22 2:02PM EST175.0056.6042.8045.500.00-142058.73%
PAYC250117C001800002024-02-26 10:17AM EST180.0031.4031.8034.000.00-13846.56%
PAYC250117C001850002024-02-29 3:43PM EST185.0028.2029.4030.600.00-21144.67%
PAYC250117C001900002024-02-12 1:32PM EST190.0034.1027.4028.200.00-12444.11%
PAYC250117C001950002024-02-27 3:38PM EST195.0024.9025.2026.300.00-61044.11%
PAYC250117C002000002024-02-29 10:11AM EST200.0022.6022.1024.300.00-18643.79%
PAYC250117C002100002024-02-27 11:39AM EST210.0020.4019.4020.400.00-117842.83%
PAYC250117C002200002024-02-27 12:08PM EST220.0017.5216.1017.200.00-168842.26%
PAYC250117C002300002024-02-26 11:42AM EST230.0013.1013.0014.400.00-869641.70%
PAYC250117C002400002024-02-21 10:37AM EST240.0011.5010.5012.000.00-1941.20%
PAYC250117C002500002024-03-01 1:55PM EST250.009.308.8010.00+0.30+3.33%152040.83%
PAYC250117C002600002024-02-12 12:15PM EST260.0010.507.308.300.00-13440.48%
PAYC250117C002700002024-02-15 9:43AM EST270.008.255.706.900.00-1840.23%
PAYC250117C002800002024-01-10 10:34AM EST280.0012.207.409.000.00-1546.63%
PAYC250117C002900002024-02-16 9:38AM EST290.007.304.005.200.00-115340.90%
PAYC250117C003000002024-02-29 10:10AM EST300.003.403.304.300.00-126340.62%
PAYC250117C003100002024-02-12 11:51AM EST310.004.302.550.000.00-23212.50%
PAYC250117C003200002024-02-15 3:21PM EST320.003.812.052.700.00-910239.40%
PAYC250117C003300002024-02-09 9:30AM EST330.003.801.653.700.00-1944.12%
PAYC250117C003400002023-09-28 10:17AM EST340.0020.6515.1020.400.00-61974.29%
PAYC250117C003500002023-12-14 9:30AM EST350.004.001.009.200.00-57151.11%
PAYC250117C003600002024-01-05 11:16AM EST360.002.601.556.000.00-121654.90%
PAYC250117C003700002024-01-23 10:58AM EST370.001.650.003.600.00-11249.68%
PAYC250117C003800002023-11-24 12:53PM EST380.003.860.208.800.00-213053.74%
PAYC250117C003900002023-11-29 9:30AM EST390.003.270.000.000.00-1312.50%
PAYC250117C004000002024-02-26 10:40AM EST400.000.850.150.000.00-3014812.50%
PAYC250117C004100002023-12-19 1:26PM EST410.002.000.007.800.00-110455.70%
PAYC250117C004200002024-02-27 9:31AM EST420.002.560.103.100.00-1020754.13%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC250117P000750002024-02-06 2:31PM EST75.001.500.000.000.00-13225.00%
PAYC250117P000850002024-02-23 9:30AM EST85.001.150.000.000.00-1112.50%
PAYC250117P000900002024-02-28 12:13PM EST90.001.050.000.000.00-1212.50%
PAYC250117P000950002024-02-21 3:05PM EST95.002.000.000.000.00-101012.50%
PAYC250117P001000002024-02-21 11:58AM EST100.002.000.752.550.00-12048.76%
PAYC250117P001050002024-02-09 3:52PM EST105.002.701.202.950.00--147.35%
PAYC250117P001200002024-02-12 11:11AM EST120.004.003.005.900.00-110247.81%
PAYC250117P001250002024-02-13 3:24PM EST125.005.564.605.300.00-113242.80%
PAYC250117P001300002024-02-09 3:46PM EST130.005.905.406.900.00-241143.88%
PAYC250117P001350002023-11-01 9:37AM EST135.0017.328.8012.100.00-1439252.35%
PAYC250117P001400002023-12-22 2:24PM EST140.008.907.709.000.00-2610742.19%
PAYC250117P001450002023-11-08 9:46AM EST145.0016.3010.2014.300.00-211249.39%
PAYC250117P001500002024-02-28 10:29AM EST150.0010.609.0012.200.00-380441.82%
PAYC250117P001550002024-02-28 10:53AM EST155.0012.4011.1012.100.00-113438.19%
PAYC250117P001600002024-02-29 10:28AM EST160.0013.9112.1013.800.00-121237.72%
PAYC250117P001650002024-02-26 2:51PM EST165.0016.7014.6015.700.00-11545437.34%
PAYC250117P001700002024-02-27 1:22PM EST170.0017.9015.8017.700.00-113836.88%
PAYC250117P001750002024-02-28 10:25AM EST175.0019.8017.9020.700.00-523337.72%
PAYC250117P001800002024-02-29 2:49PM EST180.0022.3020.9022.000.00-23735.74%
PAYC250117P001850002024-02-29 2:52PM EST185.0024.9023.4024.900.00-418035.95%
PAYC250117P001900002024-02-27 3:34PM EST190.0027.6026.0027.300.00-120535.19%
PAYC250117P001950002024-02-26 3:22PM EST195.0031.3027.8030.200.00-167234.95%
PAYC250117P002000002024-02-29 9:56AM EST200.0032.1030.8033.100.00-127834.49%
PAYC250117P002100002024-02-26 11:59AM EST210.0039.4037.4039.900.00-123934.42%
PAYC250117P002200002024-02-20 11:17AM EST220.0042.2043.3045.900.00-34932.30%
PAYC250117P002300002024-02-05 11:22AM EST230.0051.2550.8053.200.00-821431.30%
PAYC250117P002400002024-01-25 12:16PM EST240.0055.9758.4062.900.00-11933.84%
PAYC250117P002500002024-02-01 2:45PM EST250.0066.0067.4069.800.00-11030.48%
PAYC250117P002600002023-10-30 10:31AM EST260.0047.7077.6084.800.00-2142.79%
PAYC250117P002700002023-11-01 2:45PM EST270.00119.2881.7090.500.00-1036.80%
PAYC250117P002800002023-11-08 1:00PM EST280.00113.5092.5097.300.00-1030.35%
PAYC250117P002900002023-11-01 2:55PM EST290.00140.66101.00109.000.00-10037.35%
PAYC250117P003000002024-02-07 2:34PM EST300.00102.80110.10120.000.00--041.83%
PAYC250117P003100002023-09-20 9:50AM EST310.0055.2063.1069.900.00--60.00%
PAYC250117P003300002023-09-25 2:24PM EST330.0080.4284.0090.800.00-110.00%
PAYC250117P003500002023-11-07 12:29PM EST350.00184.68160.00167.000.00--040.26%
PAYC250117P003800002023-11-01 2:08PM EST380.00229.80191.00199.000.00-2051.59%