Marchés français ouverture 1 h 33 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
323,94+8,18 (+2,59 %)
À la clôture : 04:03PM EST
331,50 +7,56 (+2,33 %)
Échanges après Bourse : 05:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217C001400002022-08-12 10:07AM EST140.00248.34230.50238.500.00--2701.95%
PAYC230217C001500002022-11-21 3:36PM EST150.00167.96158.50165.500.00-110.00%
PAYC230217C002200002022-10-13 12:55PM EST220.00104.60121.50130.200.00--1263.45%
PAYC230217C002500002023-01-20 1:40PM EST250.0064.060.000.000.00-100.00%
PAYC230217C002700002023-01-27 2:33PM EST270.0055.370.000.000.00-400.00%
PAYC230217C002800002023-01-30 12:02PM EST280.0042.590.000.000.00-100.00%
PAYC230217C002900002023-01-30 12:02PM EST290.0034.440.000.000.00-100.00%
PAYC230217C003000002023-01-26 2:08PM EST300.0028.200.000.000.00-100.00%
PAYC230217C003100002023-01-31 1:37PM EST310.0019.600.000.000.00-300.00%
PAYC230217C003200002023-01-31 9:53AM EST320.0016.070.000.000.00-300.00%
PAYC230217C003300002023-01-31 1:23PM EST330.0010.500.000.000.00-501.56%
PAYC230217C003400002023-01-31 3:21PM EST340.007.100.000.000.00-206.25%
PAYC230217C003500002023-01-31 3:47PM EST350.005.000.000.000.00-306.25%
PAYC230217C003600002023-01-31 9:57AM EST360.003.300.000.000.00-1012.50%
PAYC230217C003700002023-01-27 3:57PM EST370.002.000.000.000.00-7012.50%
PAYC230217C003800002023-01-31 3:53PM EST380.001.100.000.000.00-4012.50%
PAYC230217C003900002023-01-30 11:55AM EST390.000.430.000.000.00-6012.50%
PAYC230217C004000002023-01-27 3:31PM EST400.000.550.000.000.00-3025.00%
PAYC230217C004100002023-01-24 1:25PM EST410.000.050.000.000.00-3025.00%
PAYC230217C004200002023-01-11 2:08PM EST420.000.660.000.000.00-10025.00%
PAYC230217C004300002022-12-14 2:17PM EST430.003.580.002.150.00-11576.39%
PAYC230217C004400002022-12-13 9:36AM EST440.003.000.000.000.00-4725.00%
PAYC230217C004500002023-01-25 10:04AM EST450.000.150.000.000.00-1025.00%
PAYC230217C004600002022-12-14 2:17PM EST460.002.040.003.600.00-11499.80%
PAYC230217C004700002022-10-05 9:34AM EST470.006.900.303.600.00-217106.15%
PAYC230217C004800002022-09-15 9:27AM EST480.009.401.505.200.00-33124.49%
PAYC230217C004900002022-11-25 11:37AM EST490.000.600.004.300.00-14117.35%
PAYC230217C005000002022-11-11 12:41PM EST500.001.960.004.000.00-2534119.90%
PAYC230217C005200002022-09-19 2:05PM EST520.003.300.004.800.00-211132.79%
PAYC230217C005400002022-11-25 11:40AM EST540.000.450.004.300.00-239137.72%
PAYC230217C005600002022-12-01 2:39PM EST560.000.450.004.300.00-434145.12%
PAYC230217C005800002022-12-21 9:40AM EST580.000.050.000.150.00-102697.27%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC230217P001350002022-12-06 11:27AM EST135.000.400.000.500.00-623173.24%
PAYC230217P001400002022-12-01 2:19PM EST140.000.450.004.200.00-87233.79%
PAYC230217P001450002022-12-01 2:33PM EST145.000.500.004.300.00-1010226.12%
PAYC230217P001500002022-12-01 3:03PM EST150.000.450.001.750.00-1213184.47%
PAYC230217P001550002022-12-01 2:56PM EST155.000.300.000.700.00-1414154.49%
PAYC230217P001600002022-08-29 1:11PM EST160.002.080.504.800.00-68210.77%
PAYC230217P001700002022-12-01 2:14PM EST170.000.950.004.300.00-856186.45%
PAYC230217P001750002022-12-27 9:48AM EST175.000.200.004.300.00-2742179.20%
PAYC230217P001800002022-12-27 9:45AM EST180.000.300.001.350.00-146138.82%
PAYC230217P001850002022-09-09 1:15PM EST185.004.602.002.800.00-24169.31%
PAYC230217P001900002023-01-20 12:25PM EST190.000.050.000.000.00-3050.00%
PAYC230217P001950002022-10-11 9:04AM EST195.004.500.000.000.00-327450.00%
PAYC230217P002000002023-01-13 9:47AM EST200.000.050.000.000.00-1050.00%
PAYC230217P002100002023-01-31 10:31AM EST210.000.150.000.000.00-100050.00%
PAYC230217P002200002023-01-25 11:04AM EST220.000.550.000.000.00-1025.00%
PAYC230217P002300002023-01-26 12:20PM EST230.000.420.000.000.00-3025.00%
PAYC230217P002400002023-01-25 10:11AM EST240.001.250.000.000.00-3025.00%
PAYC230217P002500002023-01-31 11:40AM EST250.000.680.000.000.00-6025.00%
PAYC230217P002600002023-01-31 12:31PM EST260.001.050.000.000.00-15025.00%
PAYC230217P002700002023-01-31 3:47PM EST270.001.720.000.000.00-5012.50%
PAYC230217P002800002023-01-31 10:50AM EST280.003.300.000.000.00-5012.50%
PAYC230217P002900002023-01-31 10:39AM EST290.004.980.000.000.00-1012.50%
PAYC230217P003000002023-01-31 2:51PM EST300.007.000.000.000.00-1406.25%
PAYC230217P003100002023-01-31 3:32PM EST310.0010.600.000.000.00-2506.25%
PAYC230217P003200002023-01-31 3:32PM EST320.0015.000.000.000.00-1301.56%
PAYC230217P003300002023-01-31 3:32PM EST330.0020.500.000.000.00-800.00%
PAYC230217P003400002023-01-31 12:29PM EST340.0027.100.000.000.00-1200.00%
PAYC230217P003500002023-01-31 12:29PM EST350.0034.500.000.000.00-1100.00%
PAYC230217P003600002022-11-15 2:10PM EST360.0039.7049.8054.300.00-14104.63%
PAYC230217P003700002022-10-18 2:29PM EST370.0061.9058.6065.000.00-412113.97%
PAYC230217P003800002022-10-06 12:44PM EST380.0053.4078.1083.200.00-416157.65%
PAYC230217P003900002022-09-15 9:54AM EST390.0057.3094.30100.700.00-29192.75%
PAYC230217P004000002022-08-17 11:50AM EST400.0049.9067.3073.700.00-1130.00%
PAYC230217P004100002022-09-14 8:38AM EST410.0069.800.00101.600.00-13148.24%
PAYC230217P004200002022-08-18 2:52PM EST420.0062.3079.8086.900.00-250.00%
PAYC230217P004300002022-10-03 1:17PM EST430.00102.0095.10103.000.00--10.00%
PAYC230217P004400002022-10-06 9:29AM EST440.0099.05131.00139.000.00-11184.85%