La bourse est fermée
CAC 40
8 094,05 +77,40 (+0,97 %) Euro Stoxx 50
5 007,56 +68,55 (+1,39 %) Dow Jones
38 233,04 +147,24 (+0,39 %) EUR/USD
1,0691 -0,0042 (-0,40 %) Gold future
2 345,30 +2,80 (+0,12 %) Bitcoin EUR
59 426,41 -277,12 (-0,46 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:47AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 2024-01-04 11:01AM EDT | 130.00 | 68.60 | 63.10 | 72.50 | 0.00 | - | 1 | 3 | 185.44% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 115.33% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 46.50 | 54.50 | 0.00 | - | 1 | 1 | 77.25% |
| PAYC240517C00145000 | 2023-12-22 11:24AM EDT | 145.00 | 67.90 | 52.00 | 57.20 | 0.00 | - | 1 | 3 | 162.90% |
| PAYC240517C00150000 | 2024-04-19 9:37AM EDT | 150.00 | 39.00 | 39.10 | 44.70 | 0.00 | - | 1 | 15 | 83.01% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 120.97% |
| PAYC240517C00160000 | 2024-04-09 9:52AM EDT | 160.00 | 44.93 | 29.80 | 36.30 | 0.00 | - | 1 | 44 | 76.82% |
| PAYC240517C00165000 | 2024-04-26 11:09AM EDT | 165.00 | 31.30 | 27.70 | 30.50 | +7.35 | +30.69% | 4 | 22 | 75.93% |
| PAYC240517C00170000 | 2024-04-19 11:05AM EDT | 170.00 | 22.34 | 23.30 | 25.80 | 0.00 | - | 1 | 66 | 69.29% |
| PAYC240517C00175000 | 2024-04-25 9:56AM EDT | 175.00 | 17.61 | 20.10 | 22.10 | 0.00 | - | 1 | 52 | 69.07% |
| PAYC240517C00180000 | 2024-04-24 1:46PM EDT | 180.00 | 16.59 | 17.30 | 18.50 | 0.00 | - | 1 | 130 | 68.54% |
| PAYC240517C00185000 | 2024-04-23 11:59AM EDT | 185.00 | 16.20 | 14.60 | 15.10 | +1.65 | +11.34% | 2 | 157 | 67.13% |
| PAYC240517C00190000 | 2024-04-26 10:53AM EDT | 190.00 | 12.20 | 12.10 | 13.00 | +2.20 | +22.00% | 2 | 220 | 68.12% |
| PAYC240517C00195000 | 2024-04-26 11:30AM EDT | 195.00 | 10.10 | 9.90 | 10.30 | +1.00 | +10.99% | 3 | 328 | 66.59% |
| PAYC240517C00200000 | 2024-04-26 11:30AM EDT | 200.00 | 8.20 | 8.00 | 8.20 | +1.10 | +15.71% | 100 | 682 | 65.83% |
| PAYC240517C00210000 | 2024-04-26 11:27AM EDT | 210.00 | 5.30 | 5.10 | 5.30 | +0.88 | +19.91% | 7 | 1,384 | 65.80% |
| PAYC240517C00220000 | 2024-04-26 10:57AM EDT | 220.00 | 3.30 | 3.30 | 3.70 | +0.59 | +21.77% | 1 | 230 | 67.88% |
| PAYC240517C00230000 | 2024-04-24 10:13AM EDT | 230.00 | 1.80 | 1.95 | 2.65 | 0.00 | - | 113 | 233 | 69.34% |
| PAYC240517C00240000 | 2024-04-24 2:25PM EDT | 240.00 | 1.10 | 1.15 | 2.95 | 0.00 | - | 5 | 241 | 76.78% |
| PAYC240517C00250000 | 2024-04-26 10:56AM EDT | 250.00 | 0.85 | 0.70 | 0.95 | +0.25 | +41.67% | 78 | 629 | 69.39% |
| PAYC240517C00260000 | 2024-04-25 10:24AM EDT | 260.00 | 0.37 | 0.10 | 0.60 | 0.00 | - | 1 | 201 | 65.82% |
| PAYC240517C00270000 | 2024-02-26 10:30AM EDT | 270.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 82.86% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 89.99% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 120.53% |
| PAYC240517C00300000 | 2024-04-22 10:34AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 70.31% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 282 | 106.74% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 112.16% |
| PAYC240517C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 80 | 296 | 146.63% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 122.31% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 121.09% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 163.04% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 168.09% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 140.48% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 144.63% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 136.91% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 186.62% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 156.30% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 205.18% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 208.15% |
| PAYC240517P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| PAYC240517P00105000 | 2023-11-21 12:56PM EDT | 105.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 5 | 142 | 159.38% |
| PAYC240517P00115000 | 2024-02-01 11:22AM EDT | 115.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 151.76% |
| PAYC240517P00120000 | 2023-11-14 4:21PM EDT | 120.00 | 2.95 | 0.10 | 4.80 | 0.00 | - | 3 | 167 | 144.48% |
| PAYC240517P00125000 | 2024-04-24 11:54AM EDT | 125.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 49 | 203 | 82.62% |
| PAYC240517P00130000 | 2024-04-24 11:55AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 161 | 25.00% |
| PAYC240517P00135000 | 2024-04-22 2:25PM EDT | 135.00 | 0.90 | 0.05 | 3.20 | 0.00 | - | 104 | 444 | 102.49% |
| PAYC240517P00140000 | 2024-04-25 2:17PM EDT | 140.00 | 0.92 | 0.65 | 1.00 | 0.00 | - | 1 | 46 | 79.79% |
| PAYC240517P00145000 | 2024-04-26 10:54AM EDT | 145.00 | 1.27 | 0.90 | 1.60 | -0.08 | -5.93% | 4 | 234 | 79.69% |
| PAYC240517P00150000 | 2024-04-25 3:46PM EDT | 150.00 | 1.73 | 1.25 | 1.85 | 0.00 | - | 1 | 226 | 75.98% |
| PAYC240517P00155000 | 2024-04-26 10:54AM EDT | 155.00 | 2.20 | 1.80 | 2.40 | -0.30 | -12.00% | 4 | 112 | 74.32% |
| PAYC240517P00160000 | 2024-04-24 12:26PM EDT | 160.00 | 3.44 | 2.50 | 3.10 | 0.00 | - | 16 | 258 | 72.66% |
| PAYC240517P00165000 | 2024-04-26 10:58AM EDT | 165.00 | 3.70 | 3.10 | 4.00 | -0.77 | -17.23% | 8 | 165 | 69.96% |
| PAYC240517P00170000 | 2024-04-22 9:50AM EDT | 170.00 | 4.60 | 4.70 | 5.30 | -2.05 | -30.83% | 3 | 223 | 70.97% |
| PAYC240517P00175000 | 2024-04-25 9:38AM EDT | 175.00 | 7.33 | 6.10 | 6.60 | 0.00 | - | 1 | 256 | 69.32% |
| PAYC240517P00180000 | 2024-04-26 9:54AM EDT | 180.00 | 7.79 | 6.00 | 8.50 | -1.75 | -18.34% | 1 | 304 | 63.51% |
| PAYC240517P00185000 | 2024-04-26 9:58AM EDT | 185.00 | 9.70 | 9.90 | 10.30 | -2.13 | -18.01% | 3 | 176 | 67.36% |
| PAYC240517P00190000 | 2024-04-26 10:11AM EDT | 190.00 | 11.70 | 12.50 | 12.90 | -2.40 | -17.02% | 61 | 203 | 67.80% |
| PAYC240517P00195000 | 2024-04-25 3:03PM EDT | 195.00 | 15.50 | 15.30 | 15.70 | -1.80 | -10.40% | 5 | 312 | 67.62% |
| PAYC240517P00200000 | 2024-04-25 2:25PM EDT | 200.00 | 20.90 | 18.40 | 18.80 | 0.00 | - | 9 | 222 | 67.44% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 22.60 | 26.60 | 0.00 | - | 2 | 621 | 60.66% |
| PAYC240517P00220000 | 2024-04-18 3:15PM EDT | 220.00 | 37.53 | 29.70 | 38.30 | 0.00 | - | 17 | 115 | 70.02% |
| PAYC240517P00230000 | 2024-04-04 10:03AM EDT | 230.00 | 29.74 | 38.40 | 46.70 | 0.00 | - | 1 | 28 | 69.73% |
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 240.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 250.00 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 155.25% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 103.35% |
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 270.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.38 | 76.00 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 290.00 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 224.77% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 150.81% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 321.59% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 232.45% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
