La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
306,53+20,39 (+7,13 %)
À la clôture : 04:04PM EDT
306,50 -0,03 (-0,01 %)
Échanges après Bourse : 07:46PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220715C002000002022-06-13 9:37AM EDT200.0089.00102.30110.500.00--1143.34%
PAYC220715C002100002022-06-13 9:37AM EDT210.0079.5092.70100.300.00--1128.47%
PAYC220715C002300002022-06-17 12:40PM EDT230.0039.9972.8080.300.00-11104.08%
PAYC220715C002500002022-06-24 10:18AM EDT250.0048.0054.2060.50+19.00+65.52%12154.44%
PAYC220715C002600002022-06-01 9:32AM EDT260.0039.9744.9050.200.00--569.09%
PAYC220715C002700002022-06-24 2:32PM EDT270.0036.0337.7042.30+17.61+95.60%11356.80%
PAYC220715C002800002022-06-24 2:32PM EDT280.0028.3830.4032.50+12.38+77.37%11752.94%
PAYC220715C002900002022-06-23 3:09PM EDT290.0018.9523.4025.40+6.95+57.92%12252.74%
PAYC220715C003000002022-06-24 3:31PM EDT300.0016.1016.7018.10+9.70+151.56%9519851.59%
PAYC220715C003100002022-06-24 3:46PM EDT310.0011.5011.3012.50+7.10+161.36%82549.24%
PAYC220715C003200002022-06-24 3:53PM EDT320.007.507.108.20+5.40+257.14%242647.58%
PAYC220715C003300002022-06-24 3:50PM EDT330.004.504.304.90+2.75+157.14%161145.51%
PAYC220715C003400002022-06-21 3:09PM EDT340.001.072.302.750.00-51144.08%
PAYC220715C003500002022-06-24 12:02PM EDT350.001.001.151.85+0.26+35.14%12545.98%
PAYC220715C003600002022-06-24 3:33PM EDT360.000.750.151.15-1.00-57.14%2546.83%
PAYC220715C003700002022-06-24 1:46PM EDT370.000.150.000.70+0.10+200.00%3847.53%
PAYC220715C003800002022-06-24 10:55AM EDT380.000.200.001.00-0.85-80.95%1356.64%
PAYC220715C004100002022-06-09 10:00AM EDT410.000.180.004.300.00-1284.13%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PAYC220715P001350002022-06-23 12:29PM EDT135.000.050.000.100.00-10879126.56%
PAYC220715P001400002022-06-22 11:17AM EDT140.000.100.000.100.00-1012121.09%
PAYC220715P001450002022-06-10 11:23AM EDT145.000.200.004.300.00--10198.05%
PAYC220715P001500002022-06-16 11:20AM EDT150.000.500.004.300.00--3190.16%
PAYC220715P001900002022-06-16 2:23PM EDT190.001.600.004.400.00--4135.74%
PAYC220715P002000002022-06-17 2:32PM EDT200.001.450.000.800.00-8589.65%
PAYC220715P002100002022-06-21 11:30AM EDT210.001.200.000.000.00-14125.00%
PAYC220715P002200002022-06-17 3:36PM EDT220.003.000.104.800.00-1014103.44%
PAYC220715P002300002022-06-23 3:58PM EDT230.001.370.054.200.00-54389.09%
PAYC220715P002400002022-06-23 12:51PM EDT240.002.750.051.000.00-72058.06%
PAYC220715P002500002022-06-24 3:20PM EDT250.001.341.101.30-2.21-62.25%297559.23%
PAYC220715P002600002022-06-24 11:43AM EDT260.002.751.752.05-3.55-56.35%23056.45%
PAYC220715P002700002022-06-24 12:14PM EDT270.003.822.853.50-4.04-51.40%171555.05%
PAYC220715P002800002022-06-24 3:54PM EDT280.004.804.505.90-12.50-72.25%242954.27%
PAYC220715P002900002022-06-24 3:59PM EDT290.007.306.707.60-13.50-64.90%281651.67%
PAYC220715P003000002022-06-24 3:29PM EDT300.0011.1010.0011.30-16.98-60.47%19450.63%
PAYC220715P003100002022-06-24 3:32PM EDT310.0015.8014.3016.00-18.96-54.55%21149.35%
PAYC220715P003300002022-06-15 3:33PM EDT330.0054.8327.1029.700.00--1051.07%