La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
319,58-8,69 (-2,65 %)
À partir de 12:13PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220121C000950002022-01-14 9:32AM EST95.00249.50220.60228.000.00-1201,500.39%
PAYC220121C001000002021-11-10 6:57AM EST100.00277.33315.90324.700.00-110.00%
PAYC220121C001050002021-11-10 6:57AM EST105.00290.00310.50320.100.00--28,629.69%
PAYC220121C001100002021-11-03 2:09PM EST110.00405.49304.50313.000.00-247,201.76%
PAYC220121C001150002021-11-10 6:57AM EST115.00159.41300.50309.800.00-256,744.92%
PAYC220121C001200002021-11-10 6:57AM EST120.00160.27295.50305.200.00-2196,262.11%
PAYC220121C001250002021-11-10 6:57AM EST125.00271.90290.90300.100.00-1685,873.44%
PAYC220121C001350002021-11-10 6:57AM EST135.00232.82280.90289.900.00-105,246.68%
PAYC220121C001400002021-11-10 6:57AM EST140.00329.06276.00284.900.00-154,999.80%
PAYC220121C001450002021-11-10 6:57AM EST145.00165.37271.00279.900.00-114,777.25%
PAYC220121C001500002022-01-21 11:08AM EST150.00170.99164.50173.00-226.51-56.98%222981.06%
PAYC220121C001550002021-11-10 6:57AM EST155.00129.10261.00269.500.00-124,385.25%
PAYC220121C001600002022-01-21 11:05AM EST160.00161.40155.10163.20+9.70+6.39%74921.00%
PAYC220121C001650002022-01-19 10:05AM EST165.00170.00149.00157.600.00-10849.02%
PAYC220121C001700002021-11-10 6:57AM EST170.00185.02246.30255.300.00-113,939.36%
PAYC220121C001750002022-01-19 3:44PM EST175.00157.90139.60147.500.00-17778.32%
PAYC220121C001800002022-01-20 12:32PM EST180.00156.00134.90143.100.00-127781.64%
PAYC220121C001850002021-11-10 6:57AM EST185.00114.98230.60240.200.00-533,543.07%
PAYC220121C001900002021-11-10 6:57AM EST190.00165.82225.50234.800.00-1163,422.12%
PAYC220121C001950002022-01-21 11:14AM EST195.00126.42122.00128.00-53.80-29.85%2021457.03%
PAYC220121C002000002022-01-21 11:14AM EST200.00121.39115.40123.00-19.06-13.57%1056657.03%
PAYC220121C002100002022-01-19 10:05AM EST210.00125.00105.10113.000.00-10601.37%
PAYC220121C002200002022-01-21 11:10AM EST220.00101.3195.50103.00-81.99-44.73%145547.85%
PAYC220121C002300002022-01-11 11:07AM EST230.00131.0586.9093.200.00-111325.78%
PAYC220121C002400002022-01-20 1:42PM EST240.0097.0076.5082.500.00-196427.05%
PAYC220121C002500002022-01-13 12:17PM EST250.0099.7666.5072.500.00-142379.79%
PAYC220121C002600002021-12-23 10:41AM EST260.00164.7456.9062.700.00-1055193.16%
PAYC220121C002700002022-01-19 9:37AM EST270.0060.0047.9053.000.00-1127209.86%
PAYC220121C002800002022-01-20 10:01AM EST280.0060.0037.1042.600.00-1145136.82%
PAYC220121C002900002022-01-20 3:57PM EST290.0037.3027.1032.600.00-2198105.96%
PAYC220121C003000002022-01-19 2:03PM EST300.0028.6017.1020.50-10.40-26.67%2253100.88%
PAYC220121C003100002022-01-19 9:33AM EST310.0018.356.9013.200.00-2132113.38%
PAYC220121C003200002022-01-20 10:14AM EST320.0021.000.003.800.00-210660.01%
PAYC220121C003300002022-01-20 3:07PM EST330.004.400.001.000.00-1511951.47%
PAYC220121C003400002022-01-20 2:40PM EST340.001.550.001.050.00-629284.18%
PAYC220121C003500002022-01-20 1:26PM EST350.001.080.000.500.00-1620097.17%
PAYC220121C003600002022-01-20 10:07AM EST360.000.900.000.150.00-3193100.78%
PAYC220121C003700002022-01-19 2:28PM EST370.000.250.001.500.00-1160175.88%
PAYC220121C003800002022-01-21 11:11AM EST380.000.050.000.05-0.32-86.49%21259123.44%
PAYC220121C003900002022-01-20 2:53PM EST390.000.250.000.050.00-2301139.06%
PAYC220121C004000002022-01-14 12:17PM EST400.000.300.000.300.00-3175190.43%
PAYC220121C004100002022-01-19 1:08PM EST410.000.040.000.300.00-1105208.20%
PAYC220121C004200002022-01-14 3:28PM EST420.000.500.000.300.00-1278225.39%
PAYC220121C004300002022-01-20 2:10PM EST430.000.030.000.050.00-199198.44%
PAYC220121C004400002022-01-18 2:12PM EST440.000.030.000.050.00-149212.50%
PAYC220121C004500002022-01-19 9:51AM EST450.000.100.000.100.00-1184242.19%
PAYC220121C004600002022-01-14 1:00PM EST460.000.010.000.300.00-70443288.28%
PAYC220121C004700002022-01-21 9:53AM EST470.000.240.000.05+0.14+140.00%1165251.56%
PAYC220121C004800002022-01-20 10:28AM EST480.000.430.000.500.00-1265337.50%
PAYC220121C004900002022-01-20 10:28AM EST490.000.130.000.150.00-1142306.25%
PAYC220121C005000002022-01-20 12:58PM EST500.000.050.000.050.00-3382287.50%
PAYC220121C005100002022-01-11 10:25AM EST510.002.060.000.600.00-378388.28%
PAYC220121C005200002022-01-20 2:42PM EST520.000.030.000.500.00-3137392.97%
PAYC220121C005300002022-01-03 3:45PM EST530.000.070.004.300.00-113564.94%
PAYC220121C005400002022-01-19 3:07PM EST540.000.010.000.050.00-20235331.25%
PAYC220121C005500002021-12-17 2:17PM EST550.003.980.001.900.00-231517.77%
PAYC220121C005600002022-01-10 10:16AM EST560.000.200.000.500.00-3196442.97%
PAYC220121C005700002021-12-02 3:28PM EST570.000.850.004.300.00--1625.88%
PAYC220121C005800002022-01-20 2:42PM EST580.000.030.000.500.00-2279466.41%
PAYC220121C006000002022-01-06 10:37AM EST600.000.050.000.050.00-149198390.63%
PAYC220121C006200002022-01-05 11:56AM EST620.000.050.000.300.00-2187482.03%
PAYC220121C006400002021-11-03 8:30AM EST640.003.000.004.800.00-1275733.98%
PAYC220121C006600002022-01-19 11:24AM EST660.000.010.000.050.00-30228442.19%
PAYC220121C006800002022-01-05 11:09AM EST680.000.050.000.050.00-4451459.38%
PAYC220121C007000002022-01-05 11:10AM EST700.000.050.000.050.00-1419475.00%
PAYC220121C007200002022-01-05 11:10AM EST720.000.050.000.050.00-77490.63%
PAYC220121C007400002022-01-18 12:56PM EST740.000.010.000.100.00-1010532.81%
PAYC220121C007800002021-11-02 2:56PM EST780.000.800.004.800.00--1888.87%
PAYC220121C008000002021-12-09 10:14AM EST800.000.100.000.050.00-122272543.75%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220121P000950002021-11-10 6:57AM EST95.000.720.004.800.00-31181,391.41%
PAYC220121P001000002021-11-10 6:57AM EST100.000.590.104.800.00-221,341.80%
PAYC220121P001050002021-11-10 6:57AM EST105.001.780.004.800.00-631,283.98%
PAYC220121P001100002021-11-10 6:57AM EST110.000.050.004.800.00-1351,234.38%
PAYC220121P001150002021-11-10 6:57AM EST115.001.950.004.800.00-281,187.11%
PAYC220121P001200002021-11-10 6:57AM EST120.000.490.004.800.00-641,141.80%
PAYC220121P001250002021-11-10 6:57AM EST125.000.400.004.800.00-141,098.63%
PAYC220121P001300002021-11-10 6:57AM EST130.002.200.004.800.00-3131,057.23%
PAYC220121P001350002021-11-10 6:57AM EST135.004.580.004.800.00-2241,017.48%
PAYC220121P001400002021-12-20 9:53AM EST140.000.150.000.050.00-150166531.25%
PAYC220121P001450002021-12-20 9:54AM EST145.000.150.000.050.00-6064509.38%
PAYC220121P001500002021-12-20 9:58AM EST150.000.150.000.050.00-160172487.50%
PAYC220121P001550002021-12-20 9:49AM EST155.000.150.000.050.00-5051468.75%
PAYC220121P001600002021-12-20 9:58AM EST160.000.200.000.050.00-7072450.00%
PAYC220121P001650002021-12-20 9:57AM EST165.000.200.000.050.00-180188431.25%
PAYC220121P001700002021-12-20 10:43AM EST170.000.150.000.050.00-6372412.50%
PAYC220121P001750002021-11-10 6:57AM EST175.002.450.004.800.00-42744.53%
PAYC220121P001800002021-12-23 9:39AM EST180.000.100.000.050.00-10102378.13%
PAYC220121P001850002021-11-10 6:57AM EST185.001.850.104.800.00-727689.06%
PAYC220121P001900002021-11-10 6:57AM EST190.001.620.204.800.00-353663.67%
PAYC220121P001950002021-11-10 6:57AM EST195.001.330.154.800.00-3102634.47%
PAYC220121P002000002021-11-10 6:57AM EST200.000.020.004.800.00-2133603.13%
PAYC220121P002100002022-01-10 3:58PM EST210.000.050.000.200.00-1019325.78%
PAYC220121P002200002022-01-14 10:13AM EST220.000.250.000.300.00-2184308.20%
PAYC220121P002300002021-12-17 9:44AM EST230.001.750.001.900.00-141369.14%
PAYC220121P002400002022-01-11 11:31AM EST240.000.050.000.050.00-50244198.44%
PAYC220121P002500002022-01-10 11:11AM EST250.000.160.000.250.00-5160207.42%
PAYC220121P002600002021-12-22 11:55AM EST260.000.300.000.250.00-50415177.73%
PAYC220121P002700002021-12-20 9:53AM EST270.001.200.000.300.00-142153.13%
PAYC220121P002800002021-11-12 12:21PM EST280.002.210.004.800.00-512227.73%
PAYC220121P002900002022-01-12 1:03PM EST290.000.150.000.300.00-13795.51%
PAYC220121P003000002022-01-18 11:47AM EST300.000.590.000.300.00-126266.70%
PAYC220121P003100002022-01-18 12:46PM EST310.001.600.000.350.00-115045.22%
PAYC220121P003200002022-01-21 11:54AM EST320.002.101.404.10+1.21+135.96%10517558.18%
PAYC220121P003300002022-01-21 11:41AM EST330.009.607.5013.60+4.60+92.00%16152106.54%
PAYC220121P003400002022-01-20 10:31AM EST340.0015.0017.4023.60+11.06+280.71%3049958.20%
PAYC220121P003500002022-01-21 9:41AM EST350.0025.8427.0032.70+10.79+71.69%1390167.63%
PAYC220121P003600002022-01-20 2:51PM EST360.0027.5037.4043.600.00-5611101.56%
PAYC220121P003700002022-01-21 11:08AM EST370.0048.1047.4053.60+13.35+38.42%2208121.09%
PAYC220121P003800002022-01-21 9:42AM EST380.0056.8057.0062.70+17.35+43.98%10238259.77%
PAYC220121P003900002022-01-19 3:37PM EST390.0057.2467.0075.000.00-812212.79%
PAYC220121P004000002022-01-18 11:32AM EST400.0076.8577.5084.900.00-176247.36%
PAYC220121P004100002022-01-19 2:19PM EST410.0076.5787.0095.000.00-624254.79%
PAYC220121P004200002022-01-21 9:58AM EST420.0095.0097.00103.00+11.36+13.58%160371.68%
PAYC220121P004300002022-01-19 9:35AM EST430.00102.90107.00114.000.00-134223.44%
PAYC220121P004400002022-01-14 11:06AM EST440.00107.00117.00125.000.00-340311.91%
PAYC220121P004500002022-01-14 10:52AM EST450.00114.35127.10135.000.00-18333.98%
PAYC220121P004600002022-01-12 3:17PM EST460.00102.95137.00145.000.00-21346.68%
PAYC220121P004700002022-01-13 3:38PM EST470.00126.16147.50154.900.00-10381.05%
PAYC220121P004800002021-12-27 10:17AM EST480.00123.00157.10165.100.00-11389.06%
PAYC220121P004900002022-01-11 11:58AM EST490.00122.60167.50175.500.00-107436.91%
PAYC220121P005000002021-12-08 12:03PM EST500.0068.10140.20147.400.00-3440.00%
PAYC220121P005200002021-12-01 12:09PM EST520.0087.85100.80108.000.00-5140.00%
PAYC220121P005400002021-12-03 10:10AM EST540.00120.50121.20127.100.00-170.00%
PAYC220121P005600002021-12-17 9:43AM EST560.00169.00227.00234.700.00-160.00%
PAYC220121P005800002021-11-03 9:53AM EST580.0072.71160.20167.500.00-2900.00%
PAYC220121P006000002021-12-10 11:05AM EST600.00183.23240.50247.200.00-1680.00%
PAYC220121P006200002021-11-02 11:30AM EST620.0075.74200.60207.500.00-2050.00%
PAYC220121P006400002021-10-29 2:01PM EST640.00101.23198.40206.500.00-46240.00%
PAYC220121P006600002021-11-10 3:07PM EST660.00171.30236.40245.000.00-870.00%
PAYC220121P006800002021-11-17 3:09PM EST680.00205.26268.80278.000.00-500.00%
PAYC220121P007000002021-11-16 3:26PM EST700.00214.85295.50304.400.00-21110.00%
PAYC220121P007400002021-11-04 12:16PM EST740.00222.99320.50327.500.00--00.00%
PAYC220121P007800002021-11-10 2:57PM EST780.00288.60356.40365.000.00--00.00%