Marchés français ouverture 4 h 26 min
Dow Jones
36 204,44 -41,06 (-0,11 %) Nasdaq
14 185,49 -119,54 (-0,84 %) Nikkei 225
32 782,14 -449,13 (-1,35 %) EUR/USD
1,0845 +0,0008 (+0,08 %) HANG SENG
16 364,97 -281,08 (-1,69 %) Bitcoin EUR
38 530,07 +912,05 (+2,42 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231215C00075000 | 2023-11-17 10:41AM EST | 75.00 | 100.69 | 106.00 | 115.00 | 0.00 | - | 1 | 0 | 408.69% |
| PAYC231215C00100000 | 2023-11-08 1:28PM EST | 100.00 | 63.70 | 81.50 | 90.00 | 0.00 | - | 1 | 0 | 296.68% |
| PAYC231215C00120000 | 2023-11-17 10:54AM EST | 120.00 | 55.90 | 61.50 | 70.80 | 0.00 | - | 1 | 1 | 239.87% |
| PAYC231215C00135000 | 2023-11-15 11:19AM EST | 135.00 | 46.08 | 46.50 | 55.90 | 0.00 | - | 1 | 44 | 50.00% |
| PAYC231215C00140000 | 2023-11-09 2:08PM EST | 140.00 | 30.29 | 41.50 | 50.70 | 0.00 | - | 1 | 38 | 174.24% |
| PAYC231215C00145000 | 2023-11-13 11:07AM EST | 145.00 | 26.02 | 36.50 | 45.80 | 0.00 | - | 3 | 46 | 160.62% |
| PAYC231215C00150000 | 2023-11-29 10:28AM EST | 150.00 | 33.44 | 31.50 | 40.60 | 0.00 | - | 1 | 294 | 143.34% |
| PAYC231215C00155000 | 2023-12-01 1:05PM EST | 155.00 | 28.11 | 26.50 | 35.70 | 0.00 | - | 1 | 128 | 130.12% |
| PAYC231215C00160000 | 2023-12-04 10:30AM EST | 160.00 | 24.70 | 21.50 | 27.50 | +0.10 | +0.41% | 5 | 163 | 74.12% |
| PAYC231215C00165000 | 2023-11-29 9:30AM EST | 165.00 | 16.45 | 17.00 | 26.00 | 0.00 | - | 2 | 104 | 104.52% |
| PAYC231215C00170000 | 2023-12-04 1:18PM EST | 170.00 | 16.00 | 12.00 | 21.00 | -0.12 | -0.74% | 2 | 179 | 89.84% |
| PAYC231215C00175000 | 2023-12-04 3:36PM EST | 175.00 | 11.38 | 9.50 | 13.00 | +0.41 | +3.74% | 7 | 375 | 45.95% |
| PAYC231215C00180000 | 2023-12-04 3:36PM EST | 180.00 | 7.41 | 8.10 | 10.00 | -0.29 | -3.77% | 32 | 1,072 | 50.73% |
| PAYC231215C00185000 | 2023-12-04 3:17PM EST | 185.00 | 4.62 | 4.90 | 5.20 | -0.08 | -1.70% | 23 | 348 | 35.60% |
| PAYC231215C00190000 | 2023-12-04 2:47PM EST | 190.00 | 2.77 | 2.70 | 2.95 | +0.07 | +2.59% | 219 | 497 | 35.33% |
| PAYC231215C00195000 | 2023-12-04 3:40PM EST | 195.00 | 1.28 | 1.35 | 1.50 | -0.02 | -1.54% | 45 | 552 | 35.08% |
| PAYC231215C00200000 | 2023-12-04 3:00PM EST | 200.00 | 0.64 | 0.65 | 0.75 | -0.06 | -8.57% | 34 | 618 | 35.89% |
| PAYC231215C00210000 | 2023-11-29 9:59AM EST | 210.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 11 | 102 | 56.03% |
| PAYC231215C00220000 | 2023-11-20 3:59PM EST | 220.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 5 | 44 | 54.49% |
| PAYC231215C00230000 | 2023-11-24 10:06AM EST | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 50.78% |
| PAYC231215C00240000 | 2023-12-01 2:25PM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 55.08% |
| PAYC231215C00250000 | 2023-12-01 1:24PM EST | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 133.37% |
| PAYC231215C00260000 | 2023-11-29 3:51PM EST | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 70.31% |
| PAYC231215C00270000 | 2023-11-07 1:07PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 77.34% |
| PAYC231215C00280000 | 2023-11-13 3:58PM EST | 280.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 94.14% |
| PAYC231215C00290000 | 2023-11-17 3:54PM EST | 290.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 109.77% |
| PAYC231215C00300000 | 2023-11-02 8:37AM EST | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 187.21% |
| PAYC231215C00310000 | 2023-11-27 2:56PM EST | 310.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 196.34% |
| PAYC231215C00320000 | 2023-11-17 2:19PM EST | 320.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 205.08% |
| PAYC231215C00330000 | 2023-11-01 8:39AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PAYC231215C00350000 | 2023-11-01 8:30AM EST | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| PAYC231215C00360000 | 2023-10-30 10:16AM EST | 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 236.52% |
| PAYC231215C00370000 | 2023-10-30 9:30AM EST | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PAYC231215C00380000 | 2023-10-23 11:23AM EST | 380.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 250.49% |
| PAYC231215C00400000 | 2023-10-20 11:51AM EST | 400.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 263.53% |
| PAYC231215C00410000 | 2023-11-01 2:58PM EST | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 150.00% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231215P00090000 | 2023-11-02 8:59AM EST | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 298.93% |
| PAYC231215P00100000 | 2023-11-09 2:02PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 128.91% |
| PAYC231215P00105000 | 2023-11-16 12:34PM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 134.38% |
| PAYC231215P00115000 | 2023-11-02 8:59AM EST | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 212.60% |
| PAYC231215P00120000 | 2023-11-03 1:24PM EST | 120.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 197.44% |
| PAYC231215P00125000 | 2023-11-29 12:39PM EST | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 104 | 120.70% |
| PAYC231215P00130000 | 2023-11-13 1:37PM EST | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 88 | 168.68% |
| PAYC231215P00135000 | 2023-11-27 2:44PM EST | 135.00 | 0.15 | 0.00 | 0.50 | -0.05 | -25.00% | 2 | 236 | 94.82% |
| PAYC231215P00140000 | 2023-11-29 10:29AM EST | 140.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 375 | 112.31% |
| PAYC231215P00145000 | 2023-11-29 10:29AM EST | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 128.47% |
| PAYC231215P00150000 | 2023-12-01 2:17PM EST | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 247 | 58.40% |
| PAYC231215P00155000 | 2023-12-01 1:22PM EST | 155.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 8 | 285 | 63.57% |
| PAYC231215P00160000 | 2023-12-04 3:43PM EST | 160.00 | 0.10 | 0.00 | 2.00 | -0.20 | -66.67% | 3 | 330 | 68.80% |
| PAYC231215P00165000 | 2023-12-04 10:01AM EST | 165.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 6 | 199 | 44.73% |
| PAYC231215P00170000 | 2023-12-04 1:29PM EST | 170.00 | 0.40 | 0.10 | 0.50 | -0.17 | -29.82% | 7 | 173 | 39.01% |
| PAYC231215P00175000 | 2023-12-04 2:06PM EST | 175.00 | 1.05 | 0.75 | 0.95 | +0.05 | +5.00% | 12 | 95 | 35.96% |
| PAYC231215P00180000 | 2023-12-04 1:56PM EST | 180.00 | 1.98 | 1.80 | 1.95 | -0.12 | -5.71% | 61 | 969 | 34.45% |
| PAYC231215P00185000 | 2023-12-04 1:29PM EST | 185.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 20 | 185 | 34.03% |
| PAYC231215P00190000 | 2023-12-04 11:56AM EST | 190.00 | 6.77 | 6.20 | 6.60 | +0.03 | +0.45% | 5 | 251 | 34.12% |
| PAYC231215P00195000 | 2023-12-04 11:56AM EST | 195.00 | 10.20 | 9.10 | 10.40 | -7.89 | -43.62% | 1 | 9 | 36.08% |
| PAYC231215P00200000 | 2023-12-01 12:53PM EST | 200.00 | 16.13 | 13.10 | 15.30 | 0.00 | - | 2 | 35 | 45.34% |
| PAYC231215P00210000 | 2023-11-01 9:23AM EST | 210.00 | 57.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC231215P00220000 | 2023-11-15 10:05AM EST | 220.00 | 40.08 | 30.00 | 39.00 | 0.00 | - | 1 | 0 | 64.94% |
| PAYC231215P00230000 | 2023-11-02 2:06PM EST | 230.00 | 72.90 | 41.00 | 49.00 | 0.00 | - | 48 | 0 | 87.99% |
| PAYC231215P00240000 | 2023-11-01 9:43AM EST | 240.00 | 86.22 | 51.00 | 59.00 | 0.00 | - | 50 | 0 | 100.64% |
| PAYC231215P00250000 | 2023-11-01 12:58PM EST | 250.00 | 98.75 | 61.00 | 69.00 | 0.00 | - | 24 | 0 | 112.38% |
| PAYC231215P00260000 | 2023-12-01 3:52PM EST | 260.00 | 75.24 | 70.00 | 79.00 | 0.00 | - | 18 | 40 | 110.64% |
| PAYC231215P00270000 | 2023-11-30 3:49PM EST | 270.00 | 89.10 | 80.00 | 89.00 | 0.00 | - | 18 | 18 | 120.31% |
| PAYC231215P00280000 | 2023-12-01 3:52PM EST | 280.00 | 95.26 | 90.10 | 99.00 | 0.00 | - | 18 | 0 | 131.06% |
| PAYC231215P00290000 | 2023-11-01 2:01PM EST | 290.00 | 142.70 | 101.00 | 109.00 | 0.00 | - | 21 | 0 | 152.73% |
| PAYC231215P00300000 | 2023-10-25 12:16PM EST | 300.00 | 50.57 | 116.70 | 126.00 | 0.00 | - | - | 0 | 256.84% |
| PAYC231215P00340000 | 2023-11-01 2:09PM EST | 340.00 | 189.36 | 151.00 | 159.00 | 0.00 | - | - | 0 | 193.07% |
| PAYC231215P00380000 | 2023-10-25 2:55PM EST | 380.00 | 131.70 | 197.00 | 206.00 | 0.00 | - | - | 0 | 331.59% |
| PAYC231215P00390000 | 2023-10-25 2:55PM EST | 390.00 | 141.73 | 207.00 | 216.00 | 0.00 | - | - | 0 | 339.16% |
