La bourse ferme dans 6 h 44 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
321,21-23,31 (-6,77 %)
À la clôture : 04:03PM EST
322,00 +0,79 (+0,25 %)
Échanges après Bourse : 07:38PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217C001400002022-08-12 10:07AM EST140.00248.34230.50238.500.00--2993.65%
PAYC230217C001500002022-11-21 3:36PM EST150.00167.96158.50165.500.00-110.00%
PAYC230217C002200002022-10-13 12:55PM EST220.00104.60121.50130.200.00--1379.63%
PAYC230217C002500002023-01-20 1:40PM EST250.0064.060.000.000.00-100.00%
PAYC230217C002700002023-01-27 2:33PM EST270.0055.370.000.000.00-400.00%
PAYC230217C002800002023-02-08 12:23PM EST280.0037.000.000.000.00-100.00%
PAYC230217C002900002023-02-08 10:23AM EST290.0030.900.000.000.00-300.00%
PAYC230217C003000002023-02-08 10:44AM EST300.0019.450.000.000.00-700.00%
PAYC230217C003100002023-02-08 3:03PM EST310.0016.140.000.000.00-2900.00%
PAYC230217C003200002023-02-08 3:59PM EST320.009.700.000.000.00-11400.00%
PAYC230217C003300002023-02-08 3:50PM EST330.005.500.000.000.00-6503.13%
PAYC230217C003400002023-02-08 3:59PM EST340.002.900.000.000.00-9106.25%
PAYC230217C003500002023-02-08 3:31PM EST350.001.400.000.000.00-107012.50%
PAYC230217C003600002023-02-08 3:27PM EST360.000.650.000.000.00-89012.50%
PAYC230217C003700002023-02-08 3:40PM EST370.000.150.000.000.00-38025.00%
PAYC230217C003800002023-02-08 11:59AM EST380.000.100.000.000.00-133025.00%
PAYC230217C003900002023-02-08 11:14AM EST390.000.400.000.000.00-6025.00%
PAYC230217C004000002023-02-08 3:53PM EST400.000.050.000.000.00-47025.00%
PAYC230217C004100002023-02-08 3:54PM EST410.000.050.000.000.00-19025.00%
PAYC230217C004200002023-02-07 3:56PM EST420.000.510.000.000.00-1025.00%
PAYC230217C004300002023-02-07 3:28PM EST430.000.460.000.000.00-2050.00%
PAYC230217C004400002023-02-07 3:57PM EST440.000.270.000.000.00-4050.00%
PAYC230217C004500002023-02-03 10:05AM EST450.000.250.000.000.00-1050.00%
PAYC230217C004600002023-02-07 11:58AM EST460.000.100.000.000.00-2050.00%
PAYC230217C004700002022-10-05 9:34AM EST470.006.900.303.600.00-217148.63%
PAYC230217C004800002023-02-07 3:10PM EST480.000.050.000.000.00-12050.00%
PAYC230217C004900002022-11-25 11:37AM EST490.000.600.004.300.00-14164.06%
PAYC230217C005000002022-11-11 12:41PM EST500.001.960.004.000.00-2534167.53%
PAYC230217C005200002022-09-19 2:05PM EST520.003.300.004.800.00-211185.25%
PAYC230217C005400002022-11-25 11:40AM EST540.000.450.004.300.00-239191.97%
PAYC230217C005600002022-12-01 2:39PM EST560.000.450.004.300.00-434202.12%
PAYC230217C005800002023-02-02 1:04PM EST580.000.100.000.000.00-4050.00%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217P001350002022-12-06 11:27AM EST135.000.400.000.500.00-623236.13%
PAYC230217P001400002023-02-08 10:18AM EST140.000.010.000.000.00-6050.00%
PAYC230217P001450002023-02-08 10:18AM EST145.000.010.000.000.00-7050.00%
PAYC230217P001500002022-12-01 3:03PM EST150.000.450.001.750.00-1213251.37%
PAYC230217P001550002022-12-01 2:56PM EST155.000.300.000.700.00-1414210.35%
PAYC230217P001600002022-08-29 1:11PM EST160.002.080.504.800.00-68287.21%
PAYC230217P001700002022-12-01 2:14PM EST170.000.950.004.300.00-856253.81%
PAYC230217P001750002022-12-27 9:48AM EST175.000.200.004.300.00-2742243.80%
PAYC230217P001800002022-12-27 9:45AM EST180.000.300.001.350.00-146188.57%
PAYC230217P001850002022-09-09 1:15PM EST185.004.602.002.800.00-24230.13%
PAYC230217P001900002023-01-20 12:25PM EST190.000.050.000.000.00-3050.00%
PAYC230217P001950002022-10-11 9:04AM EST195.004.500.000.000.00-327450.00%
PAYC230217P002000002023-02-07 1:11PM EST200.000.050.000.000.00-10050.00%
PAYC230217P002100002023-01-31 10:31AM EST210.000.150.000.000.00-100050.00%
PAYC230217P002200002023-02-08 9:46AM EST220.000.050.000.000.00-43050.00%
PAYC230217P002300002023-01-26 12:20PM EST230.000.420.000.000.00-3050.00%
PAYC230217P002400002023-02-08 9:36AM EST240.000.100.000.000.00-1050.00%
PAYC230217P002500002023-02-08 3:42PM EST250.000.050.000.000.00-9025.00%
PAYC230217P002600002023-02-08 12:02PM EST260.000.200.000.000.00-5025.00%
PAYC230217P002700002023-02-08 3:23PM EST270.000.050.000.000.00-18025.00%
PAYC230217P002800002023-02-08 3:52PM EST280.000.400.000.000.00-52025.00%
PAYC230217P002900002023-02-08 3:47PM EST290.000.650.000.000.00-116012.50%
PAYC230217P003000002023-02-08 3:54PM EST300.001.690.000.000.00-95012.50%
PAYC230217P003100002023-02-08 3:58PM EST310.003.900.000.000.00-4806.25%
PAYC230217P003200002023-02-08 3:50PM EST320.007.200.000.000.00-14800.78%
PAYC230217P003300002023-02-08 3:27PM EST330.0013.000.000.000.00-19900.00%
PAYC230217P003400002023-02-08 3:49PM EST340.0019.500.000.000.00-4800.00%
PAYC230217P003500002023-02-08 9:51AM EST350.0035.510.000.000.00-600.00%
PAYC230217P003600002023-02-08 12:06PM EST360.0046.900.000.000.00-100.00%
PAYC230217P003700002022-10-18 2:29PM EST370.0061.9058.6065.000.00-412146.48%
PAYC230217P003800002023-02-08 9:37AM EST380.0055.000.000.000.00-400.00%
PAYC230217P003900002023-02-08 9:37AM EST390.0071.000.000.000.00-390.00%
PAYC230217P004000002022-08-17 11:50AM EST400.0049.9067.3073.700.00-1130.00%
PAYC230217P004100002023-02-08 1:25PM EST410.0091.000.000.000.00-100.00%
PAYC230217P004200002022-08-18 2:52PM EST420.0062.3079.8086.900.00-250.00%
PAYC230217P004300002023-02-06 12:20PM EST430.0096.120.000.000.00-100.00%
PAYC230217P004400002022-10-06 9:29AM EST440.0099.05131.00139.000.00-11242.29%