La bourse ferme dans 6 h 44 min
CAC 40
7 200,33 +80,50 (+1,13 %) Euro Stoxx 50
4 256,81 +47,66 (+1,13 %) Dow Jones
33 949,01 -207,68 (-0,61 %) EUR/USD
1,0763 +0,0045 (+0,42 %) Gold future
1 892,60 +1,90 (+0,10 %) BTC-EUR
21 110,88 -623,53 (-2,87 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230217C00140000 | 2022-08-12 10:07AM EST | 140.00 | 248.34 | 230.50 | 238.50 | 0.00 | - | - | 2 | 993.65% |
| PAYC230217C00150000 | 2022-11-21 3:36PM EST | 150.00 | 167.96 | 158.50 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC230217C00220000 | 2022-10-13 12:55PM EST | 220.00 | 104.60 | 121.50 | 130.20 | 0.00 | - | - | 1 | 379.63% |
| PAYC230217C00250000 | 2023-01-20 1:40PM EST | 250.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217C00270000 | 2023-01-27 2:33PM EST | 270.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC230217C00280000 | 2023-02-08 12:23PM EST | 280.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217C00290000 | 2023-02-08 10:23AM EST | 290.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC230217C00300000 | 2023-02-08 10:44AM EST | 300.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PAYC230217C00310000 | 2023-02-08 3:03PM EST | 310.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PAYC230217C00320000 | 2023-02-08 3:59PM EST | 320.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| PAYC230217C00330000 | 2023-02-08 3:50PM EST | 330.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| PAYC230217C00340000 | 2023-02-08 3:59PM EST | 340.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| PAYC230217C00350000 | 2023-02-08 3:31PM EST | 350.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| PAYC230217C00360000 | 2023-02-08 3:27PM EST | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| PAYC230217C00370000 | 2023-02-08 3:40PM EST | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| PAYC230217C00380000 | 2023-02-08 11:59AM EST | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| PAYC230217C00390000 | 2023-02-08 11:14AM EST | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PAYC230217C00400000 | 2023-02-08 3:53PM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| PAYC230217C00410000 | 2023-02-08 3:54PM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PAYC230217C00420000 | 2023-02-07 3:56PM EST | 420.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC230217C00430000 | 2023-02-07 3:28PM EST | 430.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAYC230217C00440000 | 2023-02-07 3:57PM EST | 440.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PAYC230217C00450000 | 2023-02-03 10:05AM EST | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC230217C00460000 | 2023-02-07 11:58AM EST | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PAYC230217C00470000 | 2022-10-05 9:34AM EST | 470.00 | 6.90 | 0.30 | 3.60 | 0.00 | - | 2 | 17 | 148.63% |
| PAYC230217C00480000 | 2023-02-07 3:10PM EST | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PAYC230217C00490000 | 2022-11-25 11:37AM EST | 490.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 164.06% |
| PAYC230217C00500000 | 2022-11-11 12:41PM EST | 500.00 | 1.96 | 0.00 | 4.00 | 0.00 | - | 25 | 34 | 167.53% |
| PAYC230217C00520000 | 2022-09-19 2:05PM EST | 520.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 185.25% |
| PAYC230217C00540000 | 2022-11-25 11:40AM EST | 540.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 39 | 191.97% |
| PAYC230217C00560000 | 2022-12-01 2:39PM EST | 560.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 4 | 34 | 202.12% |
| PAYC230217C00580000 | 2023-02-02 1:04PM EST | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Options de ventepour17 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230217P00135000 | 2022-12-06 11:27AM EST | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 236.13% |
| PAYC230217P00140000 | 2023-02-08 10:18AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PAYC230217P00145000 | 2023-02-08 10:18AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PAYC230217P00150000 | 2022-12-01 3:03PM EST | 150.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 12 | 13 | 251.37% |
| PAYC230217P00155000 | 2022-12-01 2:56PM EST | 155.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 14 | 14 | 210.35% |
| PAYC230217P00160000 | 2022-08-29 1:11PM EST | 160.00 | 2.08 | 0.50 | 4.80 | 0.00 | - | 6 | 8 | 287.21% |
| PAYC230217P00170000 | 2022-12-01 2:14PM EST | 170.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 8 | 56 | 253.81% |
| PAYC230217P00175000 | 2022-12-27 9:48AM EST | 175.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 27 | 42 | 243.80% |
| PAYC230217P00180000 | 2022-12-27 9:45AM EST | 180.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 188.57% |
| PAYC230217P00185000 | 2022-09-09 1:15PM EST | 185.00 | 4.60 | 2.00 | 2.80 | 0.00 | - | 2 | 4 | 230.13% |
| PAYC230217P00190000 | 2023-01-20 12:25PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PAYC230217P00195000 | 2022-10-11 9:04AM EST | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 50.00% |
| PAYC230217P00200000 | 2023-02-07 1:11PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PAYC230217P00210000 | 2023-01-31 10:31AM EST | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PAYC230217P00220000 | 2023-02-08 9:46AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| PAYC230217P00230000 | 2023-01-26 12:20PM EST | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PAYC230217P00240000 | 2023-02-08 9:36AM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC230217P00250000 | 2023-02-08 3:42PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PAYC230217P00260000 | 2023-02-08 12:02PM EST | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PAYC230217P00270000 | 2023-02-08 3:23PM EST | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PAYC230217P00280000 | 2023-02-08 3:52PM EST | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| PAYC230217P00290000 | 2023-02-08 3:47PM EST | 290.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| PAYC230217P00300000 | 2023-02-08 3:54PM EST | 300.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| PAYC230217P00310000 | 2023-02-08 3:58PM EST | 310.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| PAYC230217P00320000 | 2023-02-08 3:50PM EST | 320.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.78% |
| PAYC230217P00330000 | 2023-02-08 3:27PM EST | 330.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| PAYC230217P00340000 | 2023-02-08 3:49PM EST | 340.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PAYC230217P00350000 | 2023-02-08 9:51AM EST | 350.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC230217P00360000 | 2023-02-08 12:06PM EST | 360.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217P00370000 | 2022-10-18 2:29PM EST | 370.00 | 61.90 | 58.60 | 65.00 | 0.00 | - | 4 | 12 | 146.48% |
| PAYC230217P00380000 | 2023-02-08 9:37AM EST | 380.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC230217P00390000 | 2023-02-08 9:37AM EST | 390.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| PAYC230217P00400000 | 2022-08-17 11:50AM EST | 400.00 | 49.90 | 67.30 | 73.70 | 0.00 | - | 1 | 13 | 0.00% |
| PAYC230217P00410000 | 2023-02-08 1:25PM EST | 410.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217P00420000 | 2022-08-18 2:52PM EST | 420.00 | 62.30 | 79.80 | 86.90 | 0.00 | - | 2 | 5 | 0.00% |
| PAYC230217P00430000 | 2023-02-06 12:20PM EST | 430.00 | 96.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217P00440000 | 2022-10-06 9:29AM EST | 440.00 | 99.05 | 131.00 | 139.00 | 0.00 | - | 1 | 1 | 242.29% |
© 2023 Yahoo. Tous droits réservés.
