La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC211119C001550002021-08-25 5:23PM EDT155.00173.02355.80362.800.00-100.00%
PAYC211119C001900002021-08-25 5:23PM EDT190.00184.38320.80327.900.00-10107.81%
PAYC211119C002200002021-08-25 5:23PM EDT220.00120.00291.00297.900.00-2092.19%
PAYC211119C002400002021-08-25 5:23PM EDT240.00147.75270.90278.100.00-1020105.66%
PAYC211119C002500002021-09-23 9:57AM EDT250.00256.75264.20272.700.00-44113.38%
PAYC211119C002800002021-08-25 5:23PM EDT280.00163.13231.00238.500.00-1198.39%
PAYC211119C002900002021-08-25 5:23PM EDT290.0082.60221.20228.100.00-1181.45%
PAYC211119C003000002021-10-15 10:09AM EDT300.00224.02214.40222.400.00-22286.18%
PAYC211119C003100002021-08-23 1:28PM EDT310.00166.90201.30208.700.00-2987.23%
PAYC211119C003200002021-08-25 5:23PM EDT320.0064.50191.10198.900.00-1185.40%
PAYC211119C003300002021-09-13 2:09PM EDT330.00136.51182.20189.500.00-3887.44%
PAYC211119C003400002021-10-04 11:16AM EDT340.00152.85174.30182.800.00-18326970.95%
PAYC211119C003500002021-10-19 12:26PM EDT350.00173.54164.50172.500.00-212265.85%
PAYC211119C003600002021-10-14 2:58PM EDT360.00165.21154.80160.000.00-11713376.86%
PAYC211119C003700002021-10-20 11:48AM EDT370.00146.62144.90150.70-1.36-0.92%4012476.64%
PAYC211119C003800002021-10-20 11:48AM EDT380.00136.65135.20140.30-1.26-0.91%4245769.24%
PAYC211119C003900002021-10-18 2:32PM EDT390.00130.80125.10131.300.00-12469.97%
PAYC211119C004000002021-10-15 1:30PM EDT400.00119.67115.40120.200.00-14559.24%
PAYC211119C004100002021-10-19 9:48AM EDT410.00115.73105.70111.700.00-45061.91%
PAYC211119C004200002021-10-19 1:09PM EDT420.00103.3796.00102.200.00-14258.98%
PAYC211119C004300002021-10-15 12:46PM EDT430.0092.1086.3091.300.00-54850.53%
PAYC211119C004400002021-10-19 9:48AM EDT440.0087.1977.1081.600.00-53246.91%
PAYC211119C004500002021-10-12 1:24PM EDT450.0068.7070.0072.300.00-25244.45%
PAYC211119C004600002021-10-15 11:17AM EDT460.0066.8060.6063.900.00-115844.04%
PAYC211119C004700002021-10-19 1:20PM EDT470.0058.0050.1055.500.00-8192642.65%
PAYC211119C004800002021-10-20 11:15AM EDT480.0043.0343.7047.30-7.56-14.94%116040.89%
PAYC211119C004900002021-10-20 11:15AM EDT490.0035.8337.6039.80-3.04-7.82%113639.71%
PAYC211119C005000002021-10-20 11:42AM EDT500.0030.5331.7033.10-1.63-5.07%518039.00%
PAYC211119C005100002021-10-20 11:10AM EDT510.0023.5025.6027.90-3.30-12.31%1020539.77%
PAYC211119C005200002021-10-20 11:45AM EDT520.0020.0020.5021.20-1.70-7.83%113136.88%
PAYC211119C005300002021-10-19 1:08PM EDT530.0018.4015.9018.000.00-45538.71%
PAYC211119C005400002021-10-19 12:57PM EDT540.0014.2010.4013.700.00-17337.57%
PAYC211119C005500002021-10-20 10:58AM EDT550.008.439.009.90-1.57-15.70%33736.09%
PAYC211119C005600002021-10-19 12:36PM EDT560.008.366.407.400.00-22535.86%
PAYC211119C005700002021-10-20 11:38AM EDT570.004.604.705.30-1.62-26.05%24735.33%
PAYC211119C005800002021-10-20 9:53AM EDT580.004.363.404.00+0.16+3.81%13635.71%
PAYC211119C005900002021-10-14 9:46AM EDT590.004.702.352.950.00-1535.91%
PAYC211119C006000002021-10-19 3:54PM EDT600.002.001.652.750.00-22938.41%
PAYC211119C006100002021-10-19 3:30PM EDT610.001.581.101.650.00-2336.74%
PAYC211119C006200002021-10-19 10:40AM EDT620.001.300.651.700.00-41339.76%
PAYC211119C006300002021-10-08 10:39AM EDT630.001.600.251.300.00-1240.16%
PAYC211119C006400002021-10-07 10:02AM EDT640.001.200.001.900.00-11346.11%
PAYC211119C006500002021-10-13 10:12AM EDT650.000.300.001.500.00-101746.39%
PAYC211119C006800002021-09-10 12:14PM EDT680.000.450.000.600.00-2045.78%
PAYC211119C007300002021-10-11 10:46AM EDT730.000.10-4.300.00--379.37%
Options de ventepour19 novembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC211119P001550002021-09-21 11:26AM EDT155.000.050.000.100.00--1139.84%
PAYC211119P001800002021-08-25 5:23PM EDT180.000.440.004.300.00-1258196.41%
PAYC211119P001900002021-08-25 5:23PM EDT190.001.071.254.300.00-2015196.04%
PAYC211119P002000002021-08-25 5:23PM EDT200.002.250.004.300.00-111178.30%
PAYC211119P002100002021-08-25 5:23PM EDT210.002.000.004.300.00-10411169.92%
PAYC211119P002200002021-08-25 5:23PM EDT220.001.000.004.300.00-226161.96%
PAYC211119P002300002021-08-25 5:23PM EDT230.003.185.404.300.00-129181.76%
PAYC211119P002400002021-10-15 10:17AM EDT240.000.050.000.100.00-1791.02%
PAYC211119P002500002021-10-05 3:22PM EDT250.000.050.004.300.00-1250140.09%
PAYC211119P002600002021-08-24 11:03AM EDT260.002.330.004.300.00-13133.40%
PAYC211119P002700002021-10-11 10:31AM EDT270.002.130.004.300.00-225126.93%
PAYC211119P002800002021-10-11 10:31AM EDT280.002.180.004.300.00-272120.70%
PAYC211119P002900002021-08-31 10:36AM EDT290.000.700.004.400.00-338115.17%
PAYC211119P003000002021-10-08 9:39AM EDT300.002.150.004.300.00-178108.84%
PAYC211119P003100002021-08-19 9:32AM EDT310.001.850.004.700.00-113105.01%
PAYC211119P003200002021-10-08 9:39AM EDT320.002.260.004.300.00-16497.69%
PAYC211119P003300002021-08-27 3:00PM EDT330.001.500.004.700.00-212694.02%
PAYC211119P003400002021-10-05 2:32PM EDT340.001.420.004.300.00-2987.15%
PAYC211119P003500002021-10-06 10:13AM EDT350.000.930.004.300.00-11282.07%
PAYC211119P003600002021-10-14 12:20PM EDT360.002.250.004.400.00-15277.48%
PAYC211119P003700002021-10-14 12:20PM EDT370.002.350.004.400.00-111272.61%
PAYC211119P003800002021-10-11 12:21PM EDT380.002.020.001.700.00-12456.52%
PAYC211119P003900002021-10-19 9:30AM EDT390.002.180.501.550.00-14354.22%
PAYC211119P004000002021-10-18 3:54PM EDT400.001.000.400.950.00-27549.41%
PAYC211119P004100002021-10-15 11:58AM EDT410.001.450.401.400.00-21948.99%
PAYC211119P004200002021-10-13 1:58PM EDT420.002.820.751.750.00-213347.02%
PAYC211119P004300002021-10-19 3:52PM EDT430.001.801.502.000.00-13644.09%
PAYC211119P004400002021-10-19 3:41PM EDT440.001.952.152.800.00-34943.35%
PAYC211119P004500002021-10-19 3:32PM EDT450.003.042.903.500.00-63341.37%
PAYC211119P004600002021-10-19 3:29PM EDT460.004.003.004.500.00-213239.75%
PAYC211119P004700002021-10-20 9:56AM EDT470.005.955.606.20+0.55+10.19%1035339.20%
PAYC211119P004800002021-10-20 9:56AM EDT480.008.107.508.30+0.55+7.28%1024338.50%
PAYC211119P004900002021-10-20 10:41AM EDT490.0010.4010.1010.90+0.73+7.55%25537.75%
PAYC211119P005000002021-10-19 3:27PM EDT500.0012.6413.0014.100.00-15437.02%
PAYC211119P005100002021-10-19 11:35AM EDT510.0015.9516.4018.500.00-21937.20%
PAYC211119P005200002021-10-19 11:35AM EDT520.0020.1022.2023.500.00-44537.19%
PAYC211119P005300002021-10-19 11:01AM EDT530.0024.9827.4028.600.00-2636.16%
PAYC211119P005400002021-10-19 9:45AM EDT540.0030.1632.4036.600.00-415338.95%
PAYC211119P005500002021-10-19 11:55AM EDT550.0037.8939.5042.400.00-15736.82%
PAYC211119P005600002021-10-15 2:30PM EDT560.0049.3347.7050.400.00-335637.71%
PAYC211119P005700002021-10-19 9:45AM EDT570.0050.8755.6058.200.00-204737.21%
PAYC211119P005800002021-10-19 3:59PM EDT580.0064.6564.3068.600.00-8517042.15%
PAYC211119P005900002021-10-19 3:59PM EDT590.0073.4073.3077.200.00-9310842.33%
PAYC211119P006000002021-10-05 1:14PM EDT600.0099.5483.0086.600.00-414544.10%
PAYC211119P006200002021-10-05 10:00AM EDT620.00118.59101.30106.400.00-9049.95%