La bourse est fermée
Dow Jones
38 386,50 -117,19 (-0,30 %) Nasdaq
15 676,73 -19,91 (-0,13 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 598,68 -1 838,88 (-2,95 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 2024-01-04 11:01AM EDT | 130.00 | 68.60 | 63.10 | 72.50 | 0.00 | - | 1 | 3 | 204.90% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 145.29% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 44.20 | 50.10 | 0.00 | - | 1 | 1 | 78.52% |
| PAYC240517C00145000 | 2023-12-22 11:24AM EDT | 145.00 | 67.90 | 52.00 | 57.20 | 0.00 | - | 1 | 3 | 177.95% |
| PAYC240517C00150000 | 2024-04-19 9:37AM EDT | 150.00 | 39.00 | 35.10 | 41.00 | 0.00 | - | 1 | 15 | 74.34% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 136.29% |
| PAYC240517C00160000 | 2024-04-09 9:52AM EDT | 160.00 | 44.93 | 28.00 | 31.00 | 0.00 | - | 1 | 44 | 70.34% |
| PAYC240517C00165000 | 2024-04-22 9:45AM EDT | 165.00 | 23.95 | 24.40 | 25.60 | 0.00 | - | 8 | 22 | 64.81% |
| PAYC240517C00170000 | 2024-04-19 11:05AM EDT | 170.00 | 22.34 | 20.90 | 21.90 | 0.00 | - | 1 | 66 | 64.42% |
| PAYC240517C00175000 | 2024-04-18 1:04PM EDT | 175.00 | 19.80 | 17.80 | 18.40 | 0.00 | - | 1 | 52 | 63.99% |
| PAYC240517C00180000 | 2024-04-23 12:17PM EDT | 180.00 | 17.55 | 14.80 | 15.50 | 0.00 | - | 2 | 129 | 63.73% |
| PAYC240517C00185000 | 2024-04-23 11:59AM EDT | 185.00 | 14.55 | 12.40 | 12.80 | 0.00 | - | 2 | 157 | 63.83% |
| PAYC240517C00190000 | 2024-04-24 11:49AM EDT | 190.00 | 10.26 | 9.90 | 10.60 | -2.51 | -19.66% | 7 | 217 | 63.24% |
| PAYC240517C00195000 | 2024-04-23 12:35PM EDT | 195.00 | 8.40 | 8.00 | 8.60 | -2.10 | -20.00% | 1 | 287 | 63.11% |
| PAYC240517C00200000 | 2024-04-24 11:34AM EDT | 200.00 | 7.00 | 6.30 | 6.90 | -1.30 | -15.66% | 6 | 669 | 62.71% |
| PAYC240517C00210000 | 2024-04-24 11:29AM EDT | 210.00 | 4.55 | 4.10 | 4.30 | -1.15 | -20.18% | 112 | 1,439 | 63.21% |
| PAYC240517C00220000 | 2024-04-24 10:22AM EDT | 220.00 | 2.70 | 2.50 | 2.90 | -0.90 | -25.00% | 2 | 243 | 64.49% |
| PAYC240517C00230000 | 2024-04-24 10:13AM EDT | 230.00 | 1.80 | 1.50 | 1.80 | -0.34 | -15.89% | 113 | 149 | 64.97% |
| PAYC240517C00240000 | 2024-04-23 2:55PM EDT | 240.00 | 1.35 | 0.90 | 1.10 | 0.00 | - | 67 | 238 | 65.58% |
| PAYC240517C00250000 | 2024-04-23 1:43PM EDT | 250.00 | 0.85 | 0.45 | 0.85 | 0.00 | - | 3 | 628 | 67.19% |
| PAYC240517C00260000 | 2024-04-22 10:30AM EDT | 260.00 | 0.25 | 0.15 | 1.20 | 0.00 | - | 1 | 198 | 74.56% |
| PAYC240517C00270000 | 2024-02-26 10:30AM EDT | 270.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 83.20% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 89.99% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 119.90% |
| PAYC240517C00300000 | 2024-04-22 10:34AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 69.92% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 282 | 105.86% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 111.04% |
| PAYC240517C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 80 | 296 | 144.73% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 120.70% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 119.34% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 160.35% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 165.19% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 137.99% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 141.99% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 134.38% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 182.84% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 153.13% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 1 | 21 | 214.50% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 195.90% |
| PAYC240517P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| PAYC240517P00105000 | 2023-11-21 12:56PM EDT | 105.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 5 | 142 | 148.83% |
| PAYC240517P00115000 | 2024-02-01 11:22AM EDT | 115.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 141.26% |
| PAYC240517P00120000 | 2023-11-14 4:21PM EDT | 120.00 | 2.95 | 0.10 | 4.80 | 0.00 | - | 3 | 167 | 134.18% |
| PAYC240517P00125000 | 2024-04-24 11:54AM EDT | 125.00 | 0.40 | 0.35 | 0.55 | -0.25 | -38.46% | 49 | 154 | 85.16% |
| PAYC240517P00130000 | 2024-04-24 11:55AM EDT | 130.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 23 | 138 | 77.93% |
| PAYC240517P00135000 | 2024-04-22 2:25PM EDT | 135.00 | 0.90 | 0.20 | 3.20 | 0.00 | - | 104 | 444 | 95.12% |
| PAYC240517P00140000 | 2024-04-19 3:09PM EDT | 140.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 2 | 46 | 75.34% |
| PAYC240517P00145000 | 2024-04-23 11:44AM EDT | 145.00 | 1.12 | 1.25 | 1.55 | 0.00 | - | 2 | 234 | 74.32% |
| PAYC240517P00150000 | 2024-04-24 12:34PM EDT | 150.00 | 1.85 | 1.70 | 2.05 | +0.40 | +27.59% | 2 | 226 | 72.24% |
| PAYC240517P00155000 | 2024-04-24 9:35AM EDT | 155.00 | 2.00 | 2.35 | 2.75 | -0.70 | -25.93% | 1 | 112 | 70.87% |
| PAYC240517P00160000 | 2024-04-24 12:26PM EDT | 160.00 | 3.44 | 3.10 | 3.60 | -0.46 | -11.79% | 16 | 253 | 69.04% |
| PAYC240517P00165000 | 2024-04-24 11:03AM EDT | 165.00 | 4.55 | 4.30 | 4.70 | -0.35 | -7.14% | 1 | 163 | 68.34% |
| PAYC240517P00170000 | 2024-04-22 9:50AM EDT | 170.00 | 6.65 | 5.80 | 6.20 | 0.00 | - | 1 | 223 | 68.16% |
| PAYC240517P00175000 | 2024-04-22 2:40PM EDT | 175.00 | 6.70 | 7.40 | 7.60 | 0.00 | - | 1 | 254 | 66.26% |
| PAYC240517P00180000 | 2024-04-23 1:09PM EDT | 180.00 | 7.98 | 9.50 | 9.70 | 0.00 | - | 4 | 319 | 66.14% |
| PAYC240517P00185000 | 2024-04-24 11:13AM EDT | 185.00 | 12.20 | 11.70 | 12.10 | +2.30 | +23.23% | 5 | 168 | 65.37% |
| PAYC240517P00190000 | 2024-04-24 11:43AM EDT | 190.00 | 14.60 | 14.40 | 14.70 | +2.60 | +21.67% | 5 | 202 | 64.78% |
| PAYC240517P00195000 | 2024-04-23 11:51AM EDT | 195.00 | 15.80 | 17.50 | 17.90 | 0.00 | - | 16 | 304 | 65.21% |
| PAYC240517P00200000 | 2024-04-24 12:30PM EDT | 200.00 | 21.50 | 21.10 | 21.70 | +3.00 | +16.22% | 1 | 215 | 67.14% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 28.00 | 29.70 | 0.00 | - | 2 | 621 | 67.35% |
| PAYC240517P00220000 | 2024-04-18 3:15PM EDT | 220.00 | 37.53 | 33.50 | 41.80 | 0.00 | - | 17 | 115 | 71.75% |
| PAYC240517P00230000 | 2024-04-04 10:03AM EDT | 230.00 | 29.74 | 42.50 | 51.00 | 0.00 | - | 1 | 28 | 75.38% |
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 240.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 250.00 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 131.12% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 104.79% |
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 270.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.38 | 76.00 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 290.00 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 198.85% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 100.29% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 294.60% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 200.50% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
