La bourse ferme dans 45 min

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
328,75+7,82 (+2,44 %)
À partir de 10:45AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC221021C002500002022-09-15 1:54PM EDT250.00108.4773.9082.900.00-2290.52%
PAYC221021C003000002022-09-16 1:06PM EDT300.0052.3733.3035.800.00--154.50%
PAYC221021C003100002022-09-15 3:44PM EDT310.0048.0026.3028.800.00-1053.69%
PAYC221021C003200002022-09-27 9:51AM EDT320.0022.0220.1022.50+3.02+15.89%21252.55%
PAYC221021C003300002022-09-27 10:10AM EDT330.0015.4014.8016.80+1.50+10.79%254250.68%
PAYC221021C003400002022-09-27 10:10AM EDT340.0011.1010.1012.20+1.20+12.12%133249.43%
PAYC221021C003500002022-09-26 3:42PM EDT350.006.607.408.500.00-204248.19%
PAYC221021C003600002022-09-26 3:37PM EDT360.004.704.505.800.00-189047.52%
PAYC221021C003700002022-09-26 10:09AM EDT370.003.803.404.000.00-64747.68%
PAYC221021C003800002022-09-27 9:39AM EDT380.002.602.052.65+0.70+36.84%267247.55%
PAYC221021C003900002022-09-26 12:32PM EDT390.001.351.252.200.00-239350.59%
PAYC221021C004000002022-09-23 2:51PM EDT400.000.850.652.500.00-224351.44%
PAYC221021C004100002022-09-22 9:48AM EDT410.001.530.000.000.00-11712.50%
PAYC221021C004200002022-09-22 1:21PM EDT420.000.540.002.350.00-36857.10%
PAYC221021C004300002022-09-22 10:45AM EDT430.000.400.401.050.00-2956.01%
PAYC221021C004400002022-09-19 10:20AM EDT440.000.650.203.400.00-12671.33%
PAYC221021C004500002022-09-15 10:46AM EDT450.000.900.004.500.00-1679.20%
PAYC221021C004600002022-08-24 2:00PM EDT460.002.800.054.200.00-5882.25%
PAYC221021C004700002022-08-23 12:36PM EDT470.001.950.004.300.00-1186.39%
PAYC221021C004900002022-08-18 9:31AM EDT490.001.900.003.900.00-1192.02%
PAYC221021C005300002022-09-22 10:36AM EDT530.000.050.004.300.00-12107.54%
PAYC221021C005400002022-09-21 9:56AM EDT540.000.050.000.050.00-410562.89%
PAYC221021C005600002022-09-23 10:39AM EDT560.000.050.000.000.00-5011,08950.00%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC221021P001750002022-09-26 9:30AM EDT175.000.100.000.000.00-17050.00%
PAYC221021P002300002022-09-19 1:42PM EDT230.000.200.000.000.00--225.00%
PAYC221021P002500002022-09-23 1:22PM EDT250.001.320.151.550.00-2461.67%
PAYC221021P002600002022-09-22 2:40PM EDT260.001.451.452.150.00-1864.11%
PAYC221021P002700002022-09-23 1:22PM EDT270.002.912.252.900.00-22561.61%
PAYC221021P002800002022-09-27 9:50AM EDT280.003.103.304.00-1.30-29.55%18259.21%
PAYC221021P002900002022-09-27 10:28AM EDT290.005.204.705.20-0.82-13.62%111356.15%
PAYC221021P003000002022-09-27 10:10AM EDT300.007.406.807.90-0.90-10.84%47555.63%
PAYC221021P003100002022-09-27 10:10AM EDT310.0010.209.4010.70-1.30-11.30%118453.69%
PAYC221021P003200002022-09-27 10:25AM EDT320.0013.0012.8014.20-2.80-17.72%14351.80%
PAYC221021P003300002022-09-27 10:10AM EDT330.0018.5017.5018.90-2.20-10.63%1167351.13%
PAYC221021P003400002022-09-26 11:57AM EDT340.0025.9622.6025.300.00-25050.92%
PAYC221021P003500002022-09-21 2:49PM EDT350.0015.6029.6031.300.00-46550.43%
PAYC221021P003600002022-09-26 10:56AM EDT360.0037.6536.5039.100.00-15150.22%
PAYC221021P003700002022-09-21 2:39PM EDT370.0028.9042.2049.800.00-35450.83%
PAYC221021P003800002022-09-14 1:24PM EDT380.0026.6052.1059.000.00-5755.55%
PAYC221021P003900002022-09-15 10:41AM EDT390.0036.8059.9068.800.00-2255.74%
PAYC221021P004200002022-09-02 12:07PM EDT420.0071.3089.2097.700.00-1265.63%
PAYC221021P004300002022-08-26 3:57PM EDT430.0072.00100.60109.000.00-1079.10%