La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 238,65 -29,04 (-0,14 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Options d’achatpour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC220715C00200000 | 2022-06-13 9:37AM EDT | 200.00 | 89.00 | 102.30 | 110.50 | 0.00 | - | - | 1 | 143.34% |
| PAYC220715C00210000 | 2022-06-13 9:37AM EDT | 210.00 | 79.50 | 92.70 | 100.30 | 0.00 | - | - | 1 | 128.47% |
| PAYC220715C00230000 | 2022-06-17 12:40PM EDT | 230.00 | 39.99 | 72.80 | 80.30 | 0.00 | - | 1 | 1 | 104.08% |
| PAYC220715C00250000 | 2022-06-24 10:18AM EDT | 250.00 | 48.00 | 54.20 | 60.50 | +19.00 | +65.52% | 1 | 21 | 54.44% |
| PAYC220715C00260000 | 2022-06-01 9:32AM EDT | 260.00 | 39.97 | 44.90 | 50.20 | 0.00 | - | - | 5 | 69.09% |
| PAYC220715C00270000 | 2022-06-24 2:32PM EDT | 270.00 | 36.03 | 37.70 | 42.30 | +17.61 | +95.60% | 1 | 13 | 56.80% |
| PAYC220715C00280000 | 2022-06-24 2:32PM EDT | 280.00 | 28.38 | 30.40 | 32.50 | +12.38 | +77.37% | 1 | 17 | 52.94% |
| PAYC220715C00290000 | 2022-06-23 3:09PM EDT | 290.00 | 18.95 | 23.40 | 25.40 | +6.95 | +57.92% | 1 | 22 | 52.74% |
| PAYC220715C00300000 | 2022-06-24 3:31PM EDT | 300.00 | 16.10 | 16.70 | 18.10 | +9.70 | +151.56% | 95 | 198 | 51.59% |
| PAYC220715C00310000 | 2022-06-24 3:46PM EDT | 310.00 | 11.50 | 11.30 | 12.50 | +7.10 | +161.36% | 8 | 25 | 49.24% |
| PAYC220715C00320000 | 2022-06-24 3:53PM EDT | 320.00 | 7.50 | 7.10 | 8.20 | +5.40 | +257.14% | 24 | 26 | 47.58% |
| PAYC220715C00330000 | 2022-06-24 3:50PM EDT | 330.00 | 4.50 | 4.30 | 4.90 | +2.75 | +157.14% | 16 | 11 | 45.51% |
| PAYC220715C00340000 | 2022-06-21 3:09PM EDT | 340.00 | 1.07 | 2.30 | 2.75 | 0.00 | - | 5 | 11 | 44.08% |
| PAYC220715C00350000 | 2022-06-24 12:02PM EDT | 350.00 | 1.00 | 1.15 | 1.85 | +0.26 | +35.14% | 1 | 25 | 45.98% |
| PAYC220715C00360000 | 2022-06-24 3:33PM EDT | 360.00 | 0.75 | 0.15 | 1.15 | -1.00 | -57.14% | 2 | 5 | 46.83% |
| PAYC220715C00370000 | 2022-06-24 1:46PM EDT | 370.00 | 0.15 | 0.00 | 0.70 | +0.10 | +200.00% | 3 | 8 | 47.53% |
| PAYC220715C00380000 | 2022-06-24 10:55AM EDT | 380.00 | 0.20 | 0.00 | 1.00 | -0.85 | -80.95% | 1 | 3 | 56.64% |
| PAYC220715C00410000 | 2022-06-09 10:00AM EDT | 410.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 84.13% |
Options de ventepour15 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC220715P00135000 | 2022-06-23 12:29PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 879 | 126.56% |
| PAYC220715P00140000 | 2022-06-22 11:17AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 121.09% |
| PAYC220715P00145000 | 2022-06-10 11:23AM EDT | 145.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 10 | 198.05% |
| PAYC220715P00150000 | 2022-06-16 11:20AM EDT | 150.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 3 | 190.16% |
| PAYC220715P00190000 | 2022-06-16 2:23PM EDT | 190.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | - | 4 | 135.74% |
| PAYC220715P00200000 | 2022-06-17 2:32PM EDT | 200.00 | 1.45 | 0.00 | 0.80 | 0.00 | - | 8 | 5 | 89.65% |
| PAYC220715P00210000 | 2022-06-21 11:30AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| PAYC220715P00220000 | 2022-06-17 3:36PM EDT | 220.00 | 3.00 | 0.10 | 4.80 | 0.00 | - | 10 | 14 | 103.44% |
| PAYC220715P00230000 | 2022-06-23 3:58PM EDT | 230.00 | 1.37 | 0.05 | 4.20 | 0.00 | - | 5 | 43 | 89.09% |
| PAYC220715P00240000 | 2022-06-23 12:51PM EDT | 240.00 | 2.75 | 0.05 | 1.00 | 0.00 | - | 7 | 20 | 58.06% |
| PAYC220715P00250000 | 2022-06-24 3:20PM EDT | 250.00 | 1.34 | 1.10 | 1.30 | -2.21 | -62.25% | 29 | 75 | 59.23% |
| PAYC220715P00260000 | 2022-06-24 11:43AM EDT | 260.00 | 2.75 | 1.75 | 2.05 | -3.55 | -56.35% | 2 | 30 | 56.45% |
| PAYC220715P00270000 | 2022-06-24 12:14PM EDT | 270.00 | 3.82 | 2.85 | 3.50 | -4.04 | -51.40% | 17 | 15 | 55.05% |
| PAYC220715P00280000 | 2022-06-24 3:54PM EDT | 280.00 | 4.80 | 4.50 | 5.90 | -12.50 | -72.25% | 24 | 29 | 54.27% |
| PAYC220715P00290000 | 2022-06-24 3:59PM EDT | 290.00 | 7.30 | 6.70 | 7.60 | -13.50 | -64.90% | 28 | 16 | 51.67% |
| PAYC220715P00300000 | 2022-06-24 3:29PM EDT | 300.00 | 11.10 | 10.00 | 11.30 | -16.98 | -60.47% | 19 | 4 | 50.63% |
| PAYC220715P00310000 | 2022-06-24 3:32PM EDT | 310.00 | 15.80 | 14.30 | 16.00 | -18.96 | -54.55% | 2 | 11 | 49.35% |
| PAYC220715P00330000 | 2022-06-15 3:33PM EDT | 330.00 | 54.83 | 27.10 | 29.70 | 0.00 | - | - | 10 | 51.07% |
