La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
183,25-1,62 (-0,88 %)
À la clôture : 04:00PM EDT
187,00 +3,75 (+2,05 %)
Échanges après Bourse : 06:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240517C001300002024-01-04 11:01AM EDT130.0068.6063.1072.500.00-13206.42%
PAYC240517C001350002023-11-03 10:40AM EDT135.0036.0053.4061.200.00-16152.83%
PAYC240517C001400002024-04-03 3:24PM EDT140.0059.4842.4049.400.00-1188.07%
PAYC240517C001450002023-12-22 11:24AM EDT145.0067.9052.0057.200.00-13178.45%
PAYC240517C001500002024-04-19 9:37AM EDT150.0039.0034.0039.20-0.90-2.26%11577.47%
PAYC240517C001550002023-11-06 4:09PM EDT155.0024.9039.8044.700.00-155138.65%
PAYC240517C001600002024-04-09 9:53AM EDT160.0044.9327.6028.900.00-14471.80%
PAYC240517C001650002023-12-26 4:40PM EDT165.0051.0136.3041.100.00-414150.15%
PAYC240517C001700002024-04-19 11:05AM EDT170.0022.3420.5021.40-4.36-16.33%16568.21%
PAYC240517C001750002024-04-18 1:04PM EDT175.0019.8017.3018.300.00-15267.15%
PAYC240517C001800002024-04-19 9:52AM EDT180.0016.4314.4015.30-0.99-5.68%212765.67%
PAYC240517C001850002024-04-18 2:14PM EDT185.0013.4011.8012.700.00-4315764.50%
PAYC240517C001900002024-04-19 1:50PM EDT190.0011.009.8010.50+0.10+0.92%220664.36%
PAYC240517C001950002024-04-19 3:51PM EDT195.008.207.808.60-1.60-16.33%2116563.53%
PAYC240517C002000002024-04-19 12:31PM EDT200.006.866.406.90-0.34-4.72%969963.37%
PAYC240517C002100002024-04-19 3:53PM EDT210.004.053.904.40-0.55-11.96%271,39562.39%
PAYC240517C002200002024-04-18 1:05PM EDT220.003.002.452.800.00-224262.74%
PAYC240517C002300002024-04-19 2:27PM EDT230.001.651.451.75-1.85-52.86%1113462.79%
PAYC240517C002400002024-04-19 1:53PM EDT240.001.050.851.05-0.15-12.50%119962.84%
PAYC240517C002500002024-04-15 1:07PM EDT250.000.950.250.750.00-131961.72%
PAYC240517C002600002024-04-10 9:52AM EDT260.000.600.151.200.00-119871.63%
PAYC240517C002700002024-02-26 10:30AM EDT270.001.000.001.550.00-13379.61%
PAYC240517C002800002024-03-12 12:55PM EDT280.000.400.101.500.00-24185.89%
PAYC240517C002900002024-02-05 2:37PM EDT290.001.400.004.700.00-118114.04%
PAYC240517C003000002024-04-15 3:02PM EDT300.000.150.000.100.00-9513266.60%
PAYC240517C003100002024-04-10 3:46PM EDT310.000.100.001.500.00-1282100.49%
PAYC240517C003200002024-02-20 2:32PM EDT320.000.150.001.500.00-1329105.27%
PAYC240517C003300002024-02-09 10:49AM EDT330.000.760.004.800.00-80296136.94%
PAYC240517C003400002024-02-12 10:30AM EDT340.000.700.001.500.00-80250114.21%
PAYC240517C003500002024-03-11 10:29AM EDT350.000.250.001.100.00-5320112.84%
PAYC240517C003600002023-10-09 3:43PM EDT360.007.480.004.800.00-311151.34%
PAYC240517C003700002023-10-09 3:37PM EDT370.005.910.004.800.00-754155.79%
PAYC240517C003800002024-03-22 12:53PM EDT380.001.340.001.500.00-2262130.18%
PAYC240517C003900002024-03-08 10:30AM EDT390.000.100.001.500.00-1297133.84%
PAYC240517C004000002024-03-08 10:30AM EDT400.000.100.000.850.00-140126.56%
PAYC240517C004100002023-12-19 10:30AM EDT410.000.550.004.800.00-2500172.09%
PAYC240517C004200002023-12-14 12:36PM EDT420.000.200.001.500.00-1573144.14%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC240517P000750002024-04-19 9:31AM EDT75.001.500.000.60+1.40+1,400.00%120152.34%
PAYC240517P000800002024-02-20 12:25PM EDT80.000.100.002.300.00-14179.00%
PAYC240517P001000002024-03-18 9:30AM EDT100.000.280.000.000.00-13550.00%
PAYC240517P001050002023-11-21 12:56PM EDT105.001.300.003.100.00-5142135.25%
PAYC240517P001150002024-02-01 11:22AM EDT115.001.250.004.500.00-11128.03%
PAYC240517P001200002023-11-14 4:21PM EDT120.002.950.104.800.00-3167121.39%
PAYC240517P001250002024-02-14 10:30AM EDT125.000.650.201.550.00-115487.16%
PAYC240517P001300002024-03-21 2:28PM EDT130.000.550.252.05+0.05+10.00%113784.77%
PAYC240517P001350002024-03-18 12:00PM EDT135.000.650.302.950.00-2034684.18%
PAYC240517P001400002024-04-19 12:16PM EDT140.001.151.051.50+0.25+27.78%24571.63%
PAYC240517P001450002024-04-19 12:14PM EDT145.001.501.501.85+0.15+11.11%123369.24%
PAYC240517P001500002024-04-18 12:08PM EDT150.001.702.052.650.00-422568.51%
PAYC240517P001550002024-04-15 3:03PM EDT155.002.702.853.40+1.15+74.19%211267.04%
PAYC240517P001600002024-04-19 1:01PM EDT160.003.803.804.60+0.80+26.67%425066.35%
PAYC240517P001650002024-04-18 3:58PM EDT165.004.905.005.600.00-116364.27%
PAYC240517P001700002024-04-18 2:30PM EDT170.006.306.507.100.00-222263.17%
PAYC240517P001750002024-04-18 10:51AM EDT175.007.158.309.200.00-525262.96%
PAYC240517P001800002024-04-19 3:47PM EDT180.0010.7010.5011.00+0.70+7.00%2631361.40%
PAYC240517P001850002024-04-19 3:55PM EDT185.0013.4012.8013.60+1.42+11.85%116360.56%
PAYC240517P001900002024-04-19 3:47PM EDT190.0016.1015.7016.50+1.05+6.98%1220660.38%
PAYC240517P001950002024-04-18 1:04PM EDT195.0017.0016.7019.500.00-730253.97%
PAYC240517P002000002024-04-19 11:39AM EDT200.0021.0021.6024.40-0.67-3.09%1321061.22%
PAYC240517P002100002024-04-18 1:01PM EDT210.0027.8029.2030.800.00-262156.53%
PAYC240517P002200002024-04-18 3:15PM EDT220.0037.5334.0043.400.00-1711557.15%
PAYC240517P002300002024-04-04 10:03AM EDT230.0029.7443.0052.400.00-12855.27%
PAYC240517P002400002023-11-01 10:23AM EDT240.0089.800.000.000.00-300.00%
PAYC240517P002500002023-10-27 1:52PM EDT250.0033.6067.0076.000.00-20106.76%
PAYC240517P002600002023-11-08 4:21PM EDT260.0092.4269.2077.000.00-3060.79%
PAYC240517P002700002023-11-01 10:25AM EDT270.00116.550.000.000.00-300.00%
PAYC240517P002800002024-02-29 2:20PM EDT280.0097.3876.0085.900.00-100.00%
PAYC240517P002900002023-10-17 12:08PM EDT290.0035.50111.60121.000.00--0171.50%
PAYC240517P003000002023-11-01 3:01PM EDT300.00151.80110.00119.500.00-290124.54%
PAYC240517P003300002023-10-03 3:20PM EDT330.0073.91163.00171.400.00--0263.11%
PAYC240517P003400002023-10-26 9:54AM EDT340.0090.00157.00166.000.00--0166.81%
PAYC240517P004200002023-09-25 1:44PM EDT420.00163.08167.90174.000.00-100.00%