La bourse ferme dans 45 min
CAC 40
5 782,24 +12,85 (+0,22 %) Euro Stoxx 50
3 347,80 +5,24 (+0,16 %) Dow Jones
29 544,35 +283,54 (+0,97 %) EUR/USD
0,9614 +0,0003 (+0,03 %) Gold future
1 644,30 +10,90 (+0,67 %) BTC-EUR
20 992,76 +898,14 (+4,47 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:45AM EDT. Marché ouvert.
Options d’achatpour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC221021C00250000 | 2022-09-15 1:54PM EDT | 250.00 | 108.47 | 73.90 | 82.90 | 0.00 | - | 2 | 2 | 90.52% |
| PAYC221021C00300000 | 2022-09-16 1:06PM EDT | 300.00 | 52.37 | 33.30 | 35.80 | 0.00 | - | - | 1 | 54.50% |
| PAYC221021C00310000 | 2022-09-15 3:44PM EDT | 310.00 | 48.00 | 26.30 | 28.80 | 0.00 | - | 1 | 0 | 53.69% |
| PAYC221021C00320000 | 2022-09-27 9:51AM EDT | 320.00 | 22.02 | 20.10 | 22.50 | +3.02 | +15.89% | 2 | 12 | 52.55% |
| PAYC221021C00330000 | 2022-09-27 10:10AM EDT | 330.00 | 15.40 | 14.80 | 16.80 | +1.50 | +10.79% | 25 | 42 | 50.68% |
| PAYC221021C00340000 | 2022-09-27 10:10AM EDT | 340.00 | 11.10 | 10.10 | 12.20 | +1.20 | +12.12% | 13 | 32 | 49.43% |
| PAYC221021C00350000 | 2022-09-26 3:42PM EDT | 350.00 | 6.60 | 7.40 | 8.50 | 0.00 | - | 20 | 42 | 48.19% |
| PAYC221021C00360000 | 2022-09-26 3:37PM EDT | 360.00 | 4.70 | 4.50 | 5.80 | 0.00 | - | 18 | 90 | 47.52% |
| PAYC221021C00370000 | 2022-09-26 10:09AM EDT | 370.00 | 3.80 | 3.40 | 4.00 | 0.00 | - | 6 | 47 | 47.68% |
| PAYC221021C00380000 | 2022-09-27 9:39AM EDT | 380.00 | 2.60 | 2.05 | 2.65 | +0.70 | +36.84% | 2 | 672 | 47.55% |
| PAYC221021C00390000 | 2022-09-26 12:32PM EDT | 390.00 | 1.35 | 1.25 | 2.20 | 0.00 | - | 2 | 393 | 50.59% |
| PAYC221021C00400000 | 2022-09-23 2:51PM EDT | 400.00 | 0.85 | 0.65 | 2.50 | 0.00 | - | 22 | 43 | 51.44% |
| PAYC221021C00410000 | 2022-09-22 9:48AM EDT | 410.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| PAYC221021C00420000 | 2022-09-22 1:21PM EDT | 420.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 3 | 68 | 57.10% |
| PAYC221021C00430000 | 2022-09-22 10:45AM EDT | 430.00 | 0.40 | 0.40 | 1.05 | 0.00 | - | 2 | 9 | 56.01% |
| PAYC221021C00440000 | 2022-09-19 10:20AM EDT | 440.00 | 0.65 | 0.20 | 3.40 | 0.00 | - | 1 | 26 | 71.33% |
| PAYC221021C00450000 | 2022-09-15 10:46AM EDT | 450.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 79.20% |
| PAYC221021C00460000 | 2022-08-24 2:00PM EDT | 460.00 | 2.80 | 0.05 | 4.20 | 0.00 | - | 5 | 8 | 82.25% |
| PAYC221021C00470000 | 2022-08-23 12:36PM EDT | 470.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 86.39% |
| PAYC221021C00490000 | 2022-08-18 9:31AM EDT | 490.00 | 1.90 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 92.02% |
| PAYC221021C00530000 | 2022-09-22 10:36AM EDT | 530.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 107.54% |
| PAYC221021C00540000 | 2022-09-21 9:56AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 105 | 62.89% |
| PAYC221021C00560000 | 2022-09-23 10:39AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 501 | 1,089 | 50.00% |
Options de ventepour21 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC221021P00175000 | 2022-09-26 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| PAYC221021P00230000 | 2022-09-19 1:42PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PAYC221021P00250000 | 2022-09-23 1:22PM EDT | 250.00 | 1.32 | 0.15 | 1.55 | 0.00 | - | 2 | 4 | 61.67% |
| PAYC221021P00260000 | 2022-09-22 2:40PM EDT | 260.00 | 1.45 | 1.45 | 2.15 | 0.00 | - | 1 | 8 | 64.11% |
| PAYC221021P00270000 | 2022-09-23 1:22PM EDT | 270.00 | 2.91 | 2.25 | 2.90 | 0.00 | - | 2 | 25 | 61.61% |
| PAYC221021P00280000 | 2022-09-27 9:50AM EDT | 280.00 | 3.10 | 3.30 | 4.00 | -1.30 | -29.55% | 1 | 82 | 59.21% |
| PAYC221021P00290000 | 2022-09-27 10:28AM EDT | 290.00 | 5.20 | 4.70 | 5.20 | -0.82 | -13.62% | 1 | 113 | 56.15% |
| PAYC221021P00300000 | 2022-09-27 10:10AM EDT | 300.00 | 7.40 | 6.80 | 7.90 | -0.90 | -10.84% | 4 | 75 | 55.63% |
| PAYC221021P00310000 | 2022-09-27 10:10AM EDT | 310.00 | 10.20 | 9.40 | 10.70 | -1.30 | -11.30% | 11 | 84 | 53.69% |
| PAYC221021P00320000 | 2022-09-27 10:25AM EDT | 320.00 | 13.00 | 12.80 | 14.20 | -2.80 | -17.72% | 1 | 43 | 51.80% |
| PAYC221021P00330000 | 2022-09-27 10:10AM EDT | 330.00 | 18.50 | 17.50 | 18.90 | -2.20 | -10.63% | 11 | 673 | 51.13% |
| PAYC221021P00340000 | 2022-09-26 11:57AM EDT | 340.00 | 25.96 | 22.60 | 25.30 | 0.00 | - | 2 | 50 | 50.92% |
| PAYC221021P00350000 | 2022-09-21 2:49PM EDT | 350.00 | 15.60 | 29.60 | 31.30 | 0.00 | - | 4 | 65 | 50.43% |
| PAYC221021P00360000 | 2022-09-26 10:56AM EDT | 360.00 | 37.65 | 36.50 | 39.10 | 0.00 | - | 1 | 51 | 50.22% |
| PAYC221021P00370000 | 2022-09-21 2:39PM EDT | 370.00 | 28.90 | 42.20 | 49.80 | 0.00 | - | 3 | 54 | 50.83% |
| PAYC221021P00380000 | 2022-09-14 1:24PM EDT | 380.00 | 26.60 | 52.10 | 59.00 | 0.00 | - | 5 | 7 | 55.55% |
| PAYC221021P00390000 | 2022-09-15 10:41AM EDT | 390.00 | 36.80 | 59.90 | 68.80 | 0.00 | - | 2 | 2 | 55.74% |
| PAYC221021P00420000 | 2022-09-02 12:07PM EDT | 420.00 | 71.30 | 89.20 | 97.70 | 0.00 | - | 1 | 2 | 65.63% |
| PAYC221021P00430000 | 2022-08-26 3:57PM EDT | 430.00 | 72.00 | 100.60 | 109.00 | 0.00 | - | 1 | 0 | 79.10% |
© 2022 Yahoo. Tous droits réservés.
