Marchés français ouverture 4 h 26 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
186,20+0,45 (+0,24 %)
À la clôture : 04:00PM EST
186,45 +0,25 (+0,13 %)
Échanges après Bourse : 07:52PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC231215C000750002023-11-17 10:41AM EST75.00100.69106.00115.000.00-10408.69%
PAYC231215C001000002023-11-08 1:28PM EST100.0063.7081.5090.000.00-10296.68%
PAYC231215C001200002023-11-17 10:54AM EST120.0055.9061.5070.800.00-11239.87%
PAYC231215C001350002023-11-15 11:19AM EST135.0046.0846.5055.900.00-14450.00%
PAYC231215C001400002023-11-09 2:08PM EST140.0030.2941.5050.700.00-138174.24%
PAYC231215C001450002023-11-13 11:07AM EST145.0026.0236.5045.800.00-346160.62%
PAYC231215C001500002023-11-29 10:28AM EST150.0033.4431.5040.600.00-1294143.34%
PAYC231215C001550002023-12-01 1:05PM EST155.0028.1126.5035.700.00-1128130.12%
PAYC231215C001600002023-12-04 10:30AM EST160.0024.7021.5027.50+0.10+0.41%516374.12%
PAYC231215C001650002023-11-29 9:30AM EST165.0016.4517.0026.000.00-2104104.52%
PAYC231215C001700002023-12-04 1:18PM EST170.0016.0012.0021.00-0.12-0.74%217989.84%
PAYC231215C001750002023-12-04 3:36PM EST175.0011.389.5013.00+0.41+3.74%737545.95%
PAYC231215C001800002023-12-04 3:36PM EST180.007.418.1010.00-0.29-3.77%321,07250.73%
PAYC231215C001850002023-12-04 3:17PM EST185.004.624.905.20-0.08-1.70%2334835.60%
PAYC231215C001900002023-12-04 2:47PM EST190.002.772.702.95+0.07+2.59%21949735.33%
PAYC231215C001950002023-12-04 3:40PM EST195.001.281.351.50-0.02-1.54%4555235.08%
PAYC231215C002000002023-12-04 3:00PM EST200.000.640.650.75-0.06-8.57%3461835.89%
PAYC231215C002100002023-11-29 9:59AM EST210.000.150.001.000.00-1110256.03%
PAYC231215C002200002023-11-20 3:59PM EST220.000.250.000.600.00-54454.49%
PAYC231215C002300002023-11-24 10:06AM EST230.000.150.000.100.00-22850.78%
PAYC231215C002400002023-12-01 2:25PM EST240.000.050.000.050.00-14055.08%
PAYC231215C002500002023-12-01 1:24PM EST250.000.050.004.800.00-135133.37%
PAYC231215C002600002023-11-29 3:51PM EST260.000.050.000.050.00-112270.31%
PAYC231215C002700002023-11-07 1:07PM EST270.000.050.000.050.00-116777.34%
PAYC231215C002800002023-11-13 3:58PM EST280.000.150.000.150.00-13394.14%
PAYC231215C002900002023-11-17 3:54PM EST290.000.150.000.300.00-1126109.77%
PAYC231215C003000002023-11-02 8:37AM EST300.002.100.004.800.00-115187.21%
PAYC231215C003100002023-11-27 2:56PM EST310.000.090.004.800.00-118196.34%
PAYC231215C003200002023-11-17 2:19PM EST320.000.140.004.800.00-16205.08%
PAYC231215C003300002023-11-01 8:39AM EST330.000.050.000.000.00-1250.00%
PAYC231215C003500002023-11-01 8:30AM EST350.000.200.000.000.00-12150.00%
PAYC231215C003600002023-10-30 10:16AM EST360.000.300.004.800.00--3236.52%
PAYC231215C003700002023-10-30 9:30AM EST370.000.200.000.000.00-1350.00%
PAYC231215C003800002023-10-23 11:23AM EST380.000.300.004.800.00--2250.49%
PAYC231215C004000002023-10-20 11:51AM EST400.000.300.004.800.00-11263.53%
PAYC231215C004100002023-11-01 2:58PM EST410.000.050.000.050.00--1150.00%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC231215P000900002023-11-02 8:59AM EST90.000.150.004.800.00--1298.93%
PAYC231215P001000002023-11-09 2:02PM EST100.000.050.000.050.00-275128.91%
PAYC231215P001050002023-11-16 12:34PM EST105.000.050.000.150.00-35134.38%
PAYC231215P001150002023-11-02 8:59AM EST115.000.650.004.800.00--1212.60%
PAYC231215P001200002023-11-03 1:24PM EST120.000.430.004.800.00-28197.44%
PAYC231215P001250002023-11-29 12:39PM EST125.000.050.000.700.00-2104120.70%
PAYC231215P001300002023-11-13 1:37PM EST130.000.200.004.800.00-388168.68%
PAYC231215P001350002023-11-27 2:44PM EST135.000.150.000.50-0.05-25.00%223694.82%
PAYC231215P001400002023-11-29 10:29AM EST140.000.050.002.000.00-1375112.31%
PAYC231215P001450002023-11-29 10:29AM EST145.000.050.004.800.00-151128.47%
PAYC231215P001500002023-12-01 2:17PM EST150.000.050.000.200.00-2124758.40%
PAYC231215P001550002023-12-01 1:22PM EST155.000.100.050.700.00-828563.57%
PAYC231215P001600002023-12-04 3:43PM EST160.000.100.002.00-0.20-66.67%333068.80%
PAYC231215P001650002023-12-04 10:01AM EST165.000.250.150.350.00-619944.73%
PAYC231215P001700002023-12-04 1:29PM EST170.000.400.100.50-0.17-29.82%717339.01%
PAYC231215P001750002023-12-04 2:06PM EST175.001.050.750.95+0.05+5.00%129535.96%
PAYC231215P001800002023-12-04 1:56PM EST180.001.981.801.95-0.12-5.71%6196934.45%
PAYC231215P001850002023-12-04 1:29PM EST185.003.903.503.800.00-2018534.03%
PAYC231215P001900002023-12-04 11:56AM EST190.006.776.206.60+0.03+0.45%525134.12%
PAYC231215P001950002023-12-04 11:56AM EST195.0010.209.1010.40-7.89-43.62%1936.08%
PAYC231215P002000002023-12-01 12:53PM EST200.0016.1313.1015.300.00-23545.34%
PAYC231215P002100002023-11-01 9:23AM EST210.0057.030.000.000.00-300.00%
PAYC231215P002200002023-11-15 10:05AM EST220.0040.0830.0039.000.00-1064.94%
PAYC231215P002300002023-11-02 2:06PM EST230.0072.9041.0049.000.00-48087.99%
PAYC231215P002400002023-11-01 9:43AM EST240.0086.2251.0059.000.00-500100.64%
PAYC231215P002500002023-11-01 12:58PM EST250.0098.7561.0069.000.00-240112.38%
PAYC231215P002600002023-12-01 3:52PM EST260.0075.2470.0079.000.00-1840110.64%
PAYC231215P002700002023-11-30 3:49PM EST270.0089.1080.0089.000.00-1818120.31%
PAYC231215P002800002023-12-01 3:52PM EST280.0095.2690.1099.000.00-180131.06%
PAYC231215P002900002023-11-01 2:01PM EST290.00142.70101.00109.000.00-210152.73%
PAYC231215P003000002023-10-25 12:16PM EST300.0050.57116.70126.000.00--0256.84%
PAYC231215P003400002023-11-01 2:09PM EST340.00189.36151.00159.000.00--0193.07%
PAYC231215P003800002023-10-25 2:55PM EST380.00131.70197.00206.000.00--0331.59%
PAYC231215P003900002023-10-25 2:55PM EST390.00141.73207.00216.000.00--0339.16%