Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
517,88-0,81 (-0,16 %)
À partir de 12:21PM EDT. Marché ouvert.
Options d’achatpour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC211119C00155000 | 2021-08-25 5:23PM EDT | 155.00 | 173.02 | 355.80 | 362.80 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC211119C00190000 | 2021-08-25 5:23PM EDT | 190.00 | 184.38 | 320.80 | 327.90 | 0.00 | - | 1 | 0 | 107.81% |
| PAYC211119C00220000 | 2021-08-25 5:23PM EDT | 220.00 | 120.00 | 291.00 | 297.90 | 0.00 | - | 2 | 0 | 92.19% |
| PAYC211119C00240000 | 2021-08-25 5:23PM EDT | 240.00 | 147.75 | 270.90 | 278.10 | 0.00 | - | 10 | 20 | 105.66% |
| PAYC211119C00250000 | 2021-09-23 9:57AM EDT | 250.00 | 256.75 | 264.20 | 272.70 | 0.00 | - | 4 | 4 | 113.38% |
| PAYC211119C00280000 | 2021-08-25 5:23PM EDT | 280.00 | 163.13 | 231.00 | 238.50 | 0.00 | - | 1 | 1 | 98.39% |
| PAYC211119C00290000 | 2021-08-25 5:23PM EDT | 290.00 | 82.60 | 221.20 | 228.10 | 0.00 | - | 1 | 1 | 81.45% |
| PAYC211119C00300000 | 2021-10-15 10:09AM EDT | 300.00 | 224.02 | 214.40 | 222.40 | 0.00 | - | 2 | 22 | 86.18% |
| PAYC211119C00310000 | 2021-08-23 1:28PM EDT | 310.00 | 166.90 | 201.30 | 208.70 | 0.00 | - | 2 | 9 | 87.23% |
| PAYC211119C00320000 | 2021-08-25 5:23PM EDT | 320.00 | 64.50 | 191.10 | 198.90 | 0.00 | - | 1 | 1 | 85.40% |
| PAYC211119C00330000 | 2021-09-13 2:09PM EDT | 330.00 | 136.51 | 182.20 | 189.50 | 0.00 | - | 3 | 8 | 87.44% |
| PAYC211119C00340000 | 2021-10-04 11:16AM EDT | 340.00 | 152.85 | 174.30 | 182.80 | 0.00 | - | 183 | 269 | 70.95% |
| PAYC211119C00350000 | 2021-10-19 12:26PM EDT | 350.00 | 173.54 | 164.50 | 172.50 | 0.00 | - | 2 | 122 | 65.85% |
| PAYC211119C00360000 | 2021-10-14 2:58PM EDT | 360.00 | 165.21 | 154.80 | 160.00 | 0.00 | - | 117 | 133 | 76.86% |
| PAYC211119C00370000 | 2021-10-20 11:48AM EDT | 370.00 | 146.62 | 144.90 | 150.70 | -1.36 | -0.92% | 40 | 124 | 76.64% |
| PAYC211119C00380000 | 2021-10-20 11:48AM EDT | 380.00 | 136.65 | 135.20 | 140.30 | -1.26 | -0.91% | 42 | 457 | 69.24% |
| PAYC211119C00390000 | 2021-10-18 2:32PM EDT | 390.00 | 130.80 | 125.10 | 131.30 | 0.00 | - | 1 | 24 | 69.97% |
| PAYC211119C00400000 | 2021-10-15 1:30PM EDT | 400.00 | 119.67 | 115.40 | 120.20 | 0.00 | - | 1 | 45 | 59.24% |
| PAYC211119C00410000 | 2021-10-19 9:48AM EDT | 410.00 | 115.73 | 105.70 | 111.70 | 0.00 | - | 4 | 50 | 61.91% |
| PAYC211119C00420000 | 2021-10-19 1:09PM EDT | 420.00 | 103.37 | 96.00 | 102.20 | 0.00 | - | 1 | 42 | 58.98% |
| PAYC211119C00430000 | 2021-10-15 12:46PM EDT | 430.00 | 92.10 | 86.30 | 91.30 | 0.00 | - | 5 | 48 | 50.53% |
| PAYC211119C00440000 | 2021-10-19 9:48AM EDT | 440.00 | 87.19 | 77.10 | 81.60 | 0.00 | - | 5 | 32 | 46.91% |
| PAYC211119C00450000 | 2021-10-12 1:24PM EDT | 450.00 | 68.70 | 70.00 | 72.30 | 0.00 | - | 2 | 52 | 44.45% |
| PAYC211119C00460000 | 2021-10-15 11:17AM EDT | 460.00 | 66.80 | 60.60 | 63.90 | 0.00 | - | 1 | 158 | 44.04% |
| PAYC211119C00470000 | 2021-10-19 1:20PM EDT | 470.00 | 58.00 | 50.10 | 55.50 | 0.00 | - | 81 | 926 | 42.65% |
| PAYC211119C00480000 | 2021-10-20 11:15AM EDT | 480.00 | 43.03 | 43.70 | 47.30 | -7.56 | -14.94% | 1 | 160 | 40.89% |
| PAYC211119C00490000 | 2021-10-20 11:15AM EDT | 490.00 | 35.83 | 37.60 | 39.80 | -3.04 | -7.82% | 1 | 136 | 39.71% |
| PAYC211119C00500000 | 2021-10-20 11:42AM EDT | 500.00 | 30.53 | 31.70 | 33.10 | -1.63 | -5.07% | 5 | 180 | 39.00% |
| PAYC211119C00510000 | 2021-10-20 11:10AM EDT | 510.00 | 23.50 | 25.60 | 27.90 | -3.30 | -12.31% | 10 | 205 | 39.77% |
| PAYC211119C00520000 | 2021-10-20 11:45AM EDT | 520.00 | 20.00 | 20.50 | 21.20 | -1.70 | -7.83% | 1 | 131 | 36.88% |
| PAYC211119C00530000 | 2021-10-19 1:08PM EDT | 530.00 | 18.40 | 15.90 | 18.00 | 0.00 | - | 4 | 55 | 38.71% |
| PAYC211119C00540000 | 2021-10-19 12:57PM EDT | 540.00 | 14.20 | 10.40 | 13.70 | 0.00 | - | 1 | 73 | 37.57% |
| PAYC211119C00550000 | 2021-10-20 10:58AM EDT | 550.00 | 8.43 | 9.00 | 9.90 | -1.57 | -15.70% | 3 | 37 | 36.09% |
| PAYC211119C00560000 | 2021-10-19 12:36PM EDT | 560.00 | 8.36 | 6.40 | 7.40 | 0.00 | - | 2 | 25 | 35.86% |
| PAYC211119C00570000 | 2021-10-20 11:38AM EDT | 570.00 | 4.60 | 4.70 | 5.30 | -1.62 | -26.05% | 2 | 47 | 35.33% |
| PAYC211119C00580000 | 2021-10-20 9:53AM EDT | 580.00 | 4.36 | 3.40 | 4.00 | +0.16 | +3.81% | 1 | 36 | 35.71% |
| PAYC211119C00590000 | 2021-10-14 9:46AM EDT | 590.00 | 4.70 | 2.35 | 2.95 | 0.00 | - | 1 | 5 | 35.91% |
| PAYC211119C00600000 | 2021-10-19 3:54PM EDT | 600.00 | 2.00 | 1.65 | 2.75 | 0.00 | - | 2 | 29 | 38.41% |
| PAYC211119C00610000 | 2021-10-19 3:30PM EDT | 610.00 | 1.58 | 1.10 | 1.65 | 0.00 | - | 2 | 3 | 36.74% |
| PAYC211119C00620000 | 2021-10-19 10:40AM EDT | 620.00 | 1.30 | 0.65 | 1.70 | 0.00 | - | 4 | 13 | 39.76% |
| PAYC211119C00630000 | 2021-10-08 10:39AM EDT | 630.00 | 1.60 | 0.25 | 1.30 | 0.00 | - | 1 | 2 | 40.16% |
| PAYC211119C00640000 | 2021-10-07 10:02AM EDT | 640.00 | 1.20 | 0.00 | 1.90 | 0.00 | - | 1 | 13 | 46.11% |
| PAYC211119C00650000 | 2021-10-13 10:12AM EDT | 650.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 17 | 46.39% |
| PAYC211119C00680000 | 2021-09-10 12:14PM EDT | 680.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 0 | 45.78% |
| PAYC211119C00730000 | 2021-10-11 10:46AM EDT | 730.00 | 0.10 | - | 4.30 | 0.00 | - | - | 3 | 79.37% |
Options de ventepour19 novembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC211119P00155000 | 2021-09-21 11:26AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 139.84% |
| PAYC211119P00180000 | 2021-08-25 5:23PM EDT | 180.00 | 0.44 | 0.00 | 4.30 | 0.00 | - | 12 | 58 | 196.41% |
| PAYC211119P00190000 | 2021-08-25 5:23PM EDT | 190.00 | 1.07 | 1.25 | 4.30 | 0.00 | - | 20 | 15 | 196.04% |
| PAYC211119P00200000 | 2021-08-25 5:23PM EDT | 200.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 178.30% |
| PAYC211119P00210000 | 2021-08-25 5:23PM EDT | 210.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 10 | 411 | 169.92% |
| PAYC211119P00220000 | 2021-08-25 5:23PM EDT | 220.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 26 | 161.96% |
| PAYC211119P00230000 | 2021-08-25 5:23PM EDT | 230.00 | 3.18 | 5.40 | 4.30 | 0.00 | - | 12 | 9 | 181.76% |
| PAYC211119P00240000 | 2021-10-15 10:17AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 91.02% |
| PAYC211119P00250000 | 2021-10-05 3:22PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 250 | 140.09% |
| PAYC211119P00260000 | 2021-08-24 11:03AM EDT | 260.00 | 2.33 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 133.40% |
| PAYC211119P00270000 | 2021-10-11 10:31AM EDT | 270.00 | 2.13 | 0.00 | 4.30 | 0.00 | - | 2 | 25 | 126.93% |
| PAYC211119P00280000 | 2021-10-11 10:31AM EDT | 280.00 | 2.18 | 0.00 | 4.30 | 0.00 | - | 2 | 72 | 120.70% |
| PAYC211119P00290000 | 2021-08-31 10:36AM EDT | 290.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 3 | 38 | 115.17% |
| PAYC211119P00300000 | 2021-10-08 9:39AM EDT | 300.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 78 | 108.84% |
| PAYC211119P00310000 | 2021-08-19 9:32AM EDT | 310.00 | 1.85 | 0.00 | 4.70 | 0.00 | - | 1 | 13 | 105.01% |
| PAYC211119P00320000 | 2021-10-08 9:39AM EDT | 320.00 | 2.26 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 97.69% |
| PAYC211119P00330000 | 2021-08-27 3:00PM EDT | 330.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 126 | 94.02% |
| PAYC211119P00340000 | 2021-10-05 2:32PM EDT | 340.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 87.15% |
| PAYC211119P00350000 | 2021-10-06 10:13AM EDT | 350.00 | 0.93 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 82.07% |
| PAYC211119P00360000 | 2021-10-14 12:20PM EDT | 360.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 1 | 52 | 77.48% |
| PAYC211119P00370000 | 2021-10-14 12:20PM EDT | 370.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 1 | 112 | 72.61% |
| PAYC211119P00380000 | 2021-10-11 12:21PM EDT | 380.00 | 2.02 | 0.00 | 1.70 | 0.00 | - | 1 | 24 | 56.52% |
| PAYC211119P00390000 | 2021-10-19 9:30AM EDT | 390.00 | 2.18 | 0.50 | 1.55 | 0.00 | - | 1 | 43 | 54.22% |
| PAYC211119P00400000 | 2021-10-18 3:54PM EDT | 400.00 | 1.00 | 0.40 | 0.95 | 0.00 | - | 2 | 75 | 49.41% |
| PAYC211119P00410000 | 2021-10-15 11:58AM EDT | 410.00 | 1.45 | 0.40 | 1.40 | 0.00 | - | 2 | 19 | 48.99% |
| PAYC211119P00420000 | 2021-10-13 1:58PM EDT | 420.00 | 2.82 | 0.75 | 1.75 | 0.00 | - | 2 | 133 | 47.02% |
| PAYC211119P00430000 | 2021-10-19 3:52PM EDT | 430.00 | 1.80 | 1.50 | 2.00 | 0.00 | - | 1 | 36 | 44.09% |
| PAYC211119P00440000 | 2021-10-19 3:41PM EDT | 440.00 | 1.95 | 2.15 | 2.80 | 0.00 | - | 3 | 49 | 43.35% |
| PAYC211119P00450000 | 2021-10-19 3:32PM EDT | 450.00 | 3.04 | 2.90 | 3.50 | 0.00 | - | 6 | 33 | 41.37% |
| PAYC211119P00460000 | 2021-10-19 3:29PM EDT | 460.00 | 4.00 | 3.00 | 4.50 | 0.00 | - | 2 | 132 | 39.75% |
| PAYC211119P00470000 | 2021-10-20 9:56AM EDT | 470.00 | 5.95 | 5.60 | 6.20 | +0.55 | +10.19% | 10 | 353 | 39.20% |
| PAYC211119P00480000 | 2021-10-20 9:56AM EDT | 480.00 | 8.10 | 7.50 | 8.30 | +0.55 | +7.28% | 10 | 243 | 38.50% |
| PAYC211119P00490000 | 2021-10-20 10:41AM EDT | 490.00 | 10.40 | 10.10 | 10.90 | +0.73 | +7.55% | 2 | 55 | 37.75% |
| PAYC211119P00500000 | 2021-10-19 3:27PM EDT | 500.00 | 12.64 | 13.00 | 14.10 | 0.00 | - | 1 | 54 | 37.02% |
| PAYC211119P00510000 | 2021-10-19 11:35AM EDT | 510.00 | 15.95 | 16.40 | 18.50 | 0.00 | - | 2 | 19 | 37.20% |
| PAYC211119P00520000 | 2021-10-19 11:35AM EDT | 520.00 | 20.10 | 22.20 | 23.50 | 0.00 | - | 4 | 45 | 37.19% |
| PAYC211119P00530000 | 2021-10-19 11:01AM EDT | 530.00 | 24.98 | 27.40 | 28.60 | 0.00 | - | 2 | 6 | 36.16% |
| PAYC211119P00540000 | 2021-10-19 9:45AM EDT | 540.00 | 30.16 | 32.40 | 36.60 | 0.00 | - | 4 | 153 | 38.95% |
| PAYC211119P00550000 | 2021-10-19 11:55AM EDT | 550.00 | 37.89 | 39.50 | 42.40 | 0.00 | - | 1 | 57 | 36.82% |
| PAYC211119P00560000 | 2021-10-15 2:30PM EDT | 560.00 | 49.33 | 47.70 | 50.40 | 0.00 | - | 33 | 56 | 37.71% |
| PAYC211119P00570000 | 2021-10-19 9:45AM EDT | 570.00 | 50.87 | 55.60 | 58.20 | 0.00 | - | 20 | 47 | 37.21% |
| PAYC211119P00580000 | 2021-10-19 3:59PM EDT | 580.00 | 64.65 | 64.30 | 68.60 | 0.00 | - | 85 | 170 | 42.15% |
| PAYC211119P00590000 | 2021-10-19 3:59PM EDT | 590.00 | 73.40 | 73.30 | 77.20 | 0.00 | - | 93 | 108 | 42.33% |
| PAYC211119P00600000 | 2021-10-05 1:14PM EDT | 600.00 | 99.54 | 83.00 | 86.60 | 0.00 | - | 41 | 45 | 44.10% |
| PAYC211119P00620000 | 2021-10-05 10:00AM EDT | 620.00 | 118.59 | 101.30 | 106.40 | 0.00 | - | 9 | 0 | 49.95% |
