La bourse ferme dans 2 h 35 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
291,17+11,05 (+3,94 %)
À la clôture : 04:03PM EDT
289,00 -2,17 (-0,75 %)
Avant Bourse : 07:29AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220715C002000002022-06-13 9:37AM EDT200.0089.000.000.000.00--10.00%
PAYC220715C002100002022-06-13 9:37AM EDT210.0079.500.000.000.00--10.00%
PAYC220715C002300002022-06-17 12:40PM EDT230.0039.990.000.000.00-110.00%
PAYC220715C002500002022-06-24 10:18AM EDT250.0048.000.000.000.00-1210.00%
PAYC220715C002600002022-07-01 3:13PM EDT260.0034.200.000.000.00-10150.00%
PAYC220715C002700002022-06-27 10:10AM EDT270.0037.350.000.000.00-490.00%
PAYC220715C002800002022-06-27 11:15AM EDT280.0030.000.000.000.00-1170.00%
PAYC220715C002900002022-06-30 10:58AM EDT290.006.800.000.000.00-8410.00%
PAYC220715C003000002022-07-01 3:31PM EDT300.006.500.000.000.00-122153.13%
PAYC220715C003100002022-07-01 2:42PM EDT310.003.180.000.000.00-7606.25%
PAYC220715C003200002022-07-01 2:42PM EDT320.001.730.000.000.00-24712.50%
PAYC220715C003300002022-07-01 2:52PM EDT330.000.600.000.000.00-52612.50%
PAYC220715C003400002022-06-21 3:09PM EDT340.001.070.000.000.00-51125.00%
PAYC220715C003500002022-07-01 11:14AM EDT350.000.300.000.000.00-12525.00%
PAYC220715C003600002022-06-24 3:33PM EDT360.000.750.000.000.00-2725.00%
PAYC220715C003700002022-06-24 1:46PM EDT370.000.150.000.000.00-31125.00%
PAYC220715C003800002022-06-24 10:55AM EDT380.000.200.000.000.00-1225.00%
PAYC220715C004100002022-06-09 10:00AM EDT410.000.180.000.000.00-1250.00%
PAYC220715C004300002022-06-23 12:23PM EDT430.000.050.000.000.00--550.00%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220715P001350002022-06-23 12:29PM EDT135.000.050.000.000.00-1087950.00%
PAYC220715P001400002022-06-22 11:17AM EDT140.000.100.000.000.00-101250.00%
PAYC220715P001450002022-06-10 11:23AM EDT145.000.200.000.000.00--1050.00%
PAYC220715P001500002022-06-16 11:20AM EDT150.000.500.000.000.00--350.00%
PAYC220715P001600002022-06-28 1:56PM EDT160.000.100.000.000.00-171750.00%
PAYC220715P001700002022-06-27 1:02PM EDT170.000.100.000.000.00--150.00%
PAYC220715P001900002022-06-16 2:23PM EDT190.001.600.000.000.00--450.00%
PAYC220715P002000002022-06-17 2:32PM EDT200.001.450.000.000.00-8550.00%
PAYC220715P002100002022-06-21 11:30AM EDT210.001.200.000.000.00-14150.00%
PAYC220715P002200002022-06-17 3:36PM EDT220.003.000.000.000.00-101425.00%
PAYC220715P002300002022-06-30 2:22PM EDT230.001.070.000.000.00-56025.00%
PAYC220715P002400002022-06-23 12:51PM EDT240.002.750.000.000.00-72025.00%
PAYC220715P002500002022-07-01 12:27PM EDT250.001.950.000.000.00-316025.00%
PAYC220715P002600002022-07-01 1:03PM EDT260.003.600.000.000.00-43012.50%
PAYC220715P002700002022-07-01 11:51AM EDT270.005.200.000.000.00-23512.50%
PAYC220715P002800002022-07-01 11:01AM EDT280.009.300.000.000.00-1726.25%
PAYC220715P002900002022-07-01 9:33AM EDT290.0015.000.000.000.00-10290.78%
PAYC220715P003000002022-07-01 3:05PM EDT300.0017.650.000.000.00-3200.00%
PAYC220715P003100002022-06-28 10:05AM EDT310.0020.300.000.000.00-1120.00%
PAYC220715P003200002022-06-23 10:03AM EDT320.0044.020.000.000.00--10.00%
PAYC220715P003300002022-06-15 3:33PM EDT330.0054.830.000.000.00--100.00%
PAYC220715P003500002022-06-27 10:12AM EDT350.0047.010.000.000.00--150.00%