PAYC - Paycom Software, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230616C001550002023-05-24 10:21AM EDT155.00125.95135.50141.500.00-21143.55%
PAYC230616C002200002023-05-30 10:12AM EDT220.0064.6070.5075.900.00-14117.63%
PAYC230616C002300002023-05-05 10:17AM EDT230.0044.4060.7066.000.00-22104.54%
PAYC230616C002400002023-05-01 11:46AM EDT240.0058.9034.7038.500.00-110.00%
PAYC230616C002500002023-06-02 12:19PM EDT250.0040.2442.0046.20+8.34+26.14%24755.44%
PAYC230616C002600002023-05-23 3:59PM EDT260.0027.2031.8036.500.00-13367.07%
PAYC230616C002700002023-06-02 2:28PM EDT270.0022.1121.7027.10+7.20+48.29%38356.67%
PAYC230616C002800002023-06-02 3:43PM EDT280.0016.8012.6017.20+6.90+69.70%287441.80%
PAYC230616C002900002023-06-02 3:45PM EDT290.009.709.5010.10+4.70+94.00%1939437.96%
PAYC230616C003000002023-06-02 3:59PM EDT300.004.954.605.10+3.05+160.53%1912635.83%
PAYC230616C003100002023-06-02 3:58PM EDT310.002.251.852.20+1.38+158.62%2711934.74%
PAYC230616C003200002023-06-02 1:25PM EDT320.000.600.450.85+0.35+140.00%136734.62%
PAYC230616C003300002023-06-02 11:29AM EDT330.000.480.000.95+0.43+860.00%19744.48%
PAYC230616C003400002023-05-26 10:04AM EDT340.000.640.001.300.00-31756.78%
PAYC230616C003500002023-05-12 3:43PM EDT350.000.150.000.500.00-1553.05%
PAYC230616C003600002023-05-24 11:04AM EDT360.000.140.003.900.00-11179.76%
PAYC230616C004100002023-05-03 9:40AM EDT410.000.150.000.000.00-1125.00%
PAYC230616C004200002023-05-03 9:40AM EDT420.000.100.000.000.00-1150.00%
PAYC230616C004300002023-05-03 10:06AM EDT430.000.200.002.650.00-13117.09%
PAYC230616C004400002023-04-20 3:52PM EDT440.000.200.000.200.00--784.57%
PAYC230616C004500002023-05-25 11:49AM EDT450.000.050.000.050.00-113777.34%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230616P001650002023-05-03 9:49AM EDT165.000.100.001.500.00-1111161.18%
PAYC230616P001850002023-05-03 9:46AM EDT185.000.100.001.500.00-22132.81%
PAYC230616P001900002023-06-01 3:28PM EDT190.000.280.001.500.00-12126.12%
PAYC230616P002000002023-05-10 9:59AM EDT200.000.200.001.500.00--1113.23%
PAYC230616P002100002023-05-24 10:33AM EDT210.000.130.001.150.00-101196.09%
PAYC230616P002200002023-05-25 11:19AM EDT220.000.090.001.450.00-11688.33%
PAYC230616P002300002023-06-01 12:28PM EDT230.000.140.000.25-0.11-44.00%12657.62%
PAYC230616P002400002023-06-02 3:28PM EDT240.000.250.000.25-0.55-68.75%38154.00%
PAYC230616P002500002023-06-01 2:44PM EDT250.000.580.150.45-0.12-17.14%111449.51%
PAYC230616P002600002023-06-02 3:52PM EDT260.000.650.500.70-1.05-61.76%1611943.31%
PAYC230616P002700002023-06-02 10:13AM EDT270.001.571.201.40-2.03-56.39%1010639.44%
PAYC230616P002800002023-06-02 3:37PM EDT280.002.902.703.10-4.20-59.15%3619937.42%
PAYC230616P002900002023-06-02 3:40PM EDT290.005.805.706.00-6.10-51.26%3117734.36%
PAYC230616P003000002023-05-23 10:05AM EDT300.0010.9010.7011.20-6.20-36.26%12433.07%
PAYC230616P003100002023-06-02 2:42PM EDT310.0019.7317.4021.80-9.50-32.50%11351.12%
PAYC230616P003300002023-05-02 10:20AM EDT330.0041.5046.8054.200.00-20121.79%
PAYC230616P004000002023-05-25 1:17PM EDT400.00121.20102.30110.500.00--0127.50%