Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:03PM EST
Échanges après Bourse :
Options d’achatpour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230217C00140000 | 2022-08-12 10:07AM EST | 140.00 | 248.34 | 230.50 | 238.50 | 0.00 | - | - | 2 | 701.95% |
| PAYC230217C00150000 | 2022-11-21 3:36PM EST | 150.00 | 167.96 | 158.50 | 165.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC230217C00220000 | 2022-10-13 12:55PM EST | 220.00 | 104.60 | 121.50 | 130.20 | 0.00 | - | - | 1 | 263.45% |
| PAYC230217C00250000 | 2023-01-20 1:40PM EST | 250.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217C00270000 | 2023-01-27 2:33PM EST | 270.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC230217C00280000 | 2023-01-30 12:02PM EST | 280.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217C00290000 | 2023-01-30 12:02PM EST | 290.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217C00300000 | 2023-01-26 2:08PM EST | 300.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230217C00310000 | 2023-01-31 1:37PM EST | 310.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC230217C00320000 | 2023-01-31 9:53AM EST | 320.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC230217C00330000 | 2023-01-31 1:23PM EST | 330.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PAYC230217C00340000 | 2023-01-31 3:21PM EST | 340.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC230217C00350000 | 2023-01-31 3:47PM EST | 350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC230217C00360000 | 2023-01-31 9:57AM EST | 360.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230217C00370000 | 2023-01-27 3:57PM EST | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PAYC230217C00380000 | 2023-01-31 3:53PM EST | 380.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PAYC230217C00390000 | 2023-01-30 11:55AM EST | 390.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PAYC230217C00400000 | 2023-01-27 3:31PM EST | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PAYC230217C00410000 | 2023-01-24 1:25PM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PAYC230217C00420000 | 2023-01-11 2:08PM EST | 420.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PAYC230217C00430000 | 2022-12-14 2:17PM EST | 430.00 | 3.58 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 76.39% |
| PAYC230217C00440000 | 2022-12-13 9:36AM EST | 440.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| PAYC230217C00450000 | 2023-01-25 10:04AM EST | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC230217C00460000 | 2022-12-14 2:17PM EST | 460.00 | 2.04 | 0.00 | 3.60 | 0.00 | - | 1 | 14 | 99.80% |
| PAYC230217C00470000 | 2022-10-05 9:34AM EST | 470.00 | 6.90 | 0.30 | 3.60 | 0.00 | - | 2 | 17 | 106.15% |
| PAYC230217C00480000 | 2022-09-15 9:27AM EST | 480.00 | 9.40 | 1.50 | 5.20 | 0.00 | - | 3 | 3 | 124.49% |
| PAYC230217C00490000 | 2022-11-25 11:37AM EST | 490.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 117.35% |
| PAYC230217C00500000 | 2022-11-11 12:41PM EST | 500.00 | 1.96 | 0.00 | 4.00 | 0.00 | - | 25 | 34 | 119.90% |
| PAYC230217C00520000 | 2022-09-19 2:05PM EST | 520.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 132.79% |
| PAYC230217C00540000 | 2022-11-25 11:40AM EST | 540.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 39 | 137.72% |
| PAYC230217C00560000 | 2022-12-01 2:39PM EST | 560.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 4 | 34 | 145.12% |
| PAYC230217C00580000 | 2022-12-21 9:40AM EST | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 97.27% |
Options de ventepour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230217P00135000 | 2022-12-06 11:27AM EST | 135.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 173.24% |
| PAYC230217P00140000 | 2022-12-01 2:19PM EST | 140.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 8 | 7 | 233.79% |
| PAYC230217P00145000 | 2022-12-01 2:33PM EST | 145.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 226.12% |
| PAYC230217P00150000 | 2022-12-01 3:03PM EST | 150.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 12 | 13 | 184.47% |
| PAYC230217P00155000 | 2022-12-01 2:56PM EST | 155.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 14 | 14 | 154.49% |
| PAYC230217P00160000 | 2022-08-29 1:11PM EST | 160.00 | 2.08 | 0.50 | 4.80 | 0.00 | - | 6 | 8 | 210.77% |
| PAYC230217P00170000 | 2022-12-01 2:14PM EST | 170.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 8 | 56 | 186.45% |
| PAYC230217P00175000 | 2022-12-27 9:48AM EST | 175.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 27 | 42 | 179.20% |
| PAYC230217P00180000 | 2022-12-27 9:45AM EST | 180.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 138.82% |
| PAYC230217P00185000 | 2022-09-09 1:15PM EST | 185.00 | 4.60 | 2.00 | 2.80 | 0.00 | - | 2 | 4 | 169.31% |
| PAYC230217P00190000 | 2023-01-20 12:25PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PAYC230217P00195000 | 2022-10-11 9:04AM EST | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 50.00% |
| PAYC230217P00200000 | 2023-01-13 9:47AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC230217P00210000 | 2023-01-31 10:31AM EST | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PAYC230217P00220000 | 2023-01-25 11:04AM EST | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC230217P00230000 | 2023-01-26 12:20PM EST | 230.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PAYC230217P00240000 | 2023-01-25 10:11AM EST | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PAYC230217P00250000 | 2023-01-31 11:40AM EST | 250.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PAYC230217P00260000 | 2023-01-31 12:31PM EST | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PAYC230217P00270000 | 2023-01-31 3:47PM EST | 270.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PAYC230217P00280000 | 2023-01-31 10:50AM EST | 280.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PAYC230217P00290000 | 2023-01-31 10:39AM EST | 290.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230217P00300000 | 2023-01-31 2:51PM EST | 300.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PAYC230217P00310000 | 2023-01-31 3:32PM EST | 310.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PAYC230217P00320000 | 2023-01-31 3:32PM EST | 320.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PAYC230217P00330000 | 2023-01-31 3:32PM EST | 330.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PAYC230217P00340000 | 2023-01-31 12:29PM EST | 340.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PAYC230217P00350000 | 2023-01-31 12:29PM EST | 350.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC230217P00360000 | 2022-11-15 2:10PM EST | 360.00 | 39.70 | 49.80 | 54.30 | 0.00 | - | 1 | 4 | 104.63% |
| PAYC230217P00370000 | 2022-10-18 2:29PM EST | 370.00 | 61.90 | 58.60 | 65.00 | 0.00 | - | 4 | 12 | 113.97% |
| PAYC230217P00380000 | 2022-10-06 12:44PM EST | 380.00 | 53.40 | 78.10 | 83.20 | 0.00 | - | 4 | 16 | 157.65% |
| PAYC230217P00390000 | 2022-09-15 9:54AM EST | 390.00 | 57.30 | 94.30 | 100.70 | 0.00 | - | 2 | 9 | 192.75% |
| PAYC230217P00400000 | 2022-08-17 11:50AM EST | 400.00 | 49.90 | 67.30 | 73.70 | 0.00 | - | 1 | 13 | 0.00% |
| PAYC230217P00410000 | 2022-09-14 8:38AM EST | 410.00 | 69.80 | 0.00 | 101.60 | 0.00 | - | 1 | 3 | 148.24% |
| PAYC230217P00420000 | 2022-08-18 2:52PM EST | 420.00 | 62.30 | 79.80 | 86.90 | 0.00 | - | 2 | 5 | 0.00% |
| PAYC230217P00430000 | 2022-10-03 1:17PM EST | 430.00 | 102.00 | 95.10 | 103.00 | 0.00 | - | - | 1 | 0.00% |
| PAYC230217P00440000 | 2022-10-06 9:29AM EST | 440.00 | 99.05 | 131.00 | 139.00 | 0.00 | - | 1 | 1 | 184.85% |
© 2023 Yahoo. Tous droits réservés.
