La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 624,73 -1 558,30 (-2,68 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00155000 | 2024-05-06 1:03PM EDT | 2024-05-17 | 14.60 | 14.80 | 22.50 | 0.00 | - | 1 | 55 | 50.29% |
| PAYC240621C00155000 | 2024-03-25 11:55AM EDT | 2024-06-21 | 39.10 | 33.20 | 40.20 | 0.00 | - | 1 | 4 | 120.19% |
| PAYC240816C00155000 | 2024-05-02 2:59PM EDT | 2024-08-16 | 20.83 | 22.20 | 29.80 | 0.00 | - | - | 5 | 56.89% |
| PAYC241220C00155000 | 2023-12-06 2:16PM EDT | 2024-12-20 | 51.00 | 59.70 | 61.30 | 0.00 | - | 1 | 12 | 101.67% |
| PAYC250117C00155000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 33.70 | 32.30 | 35.60 | 0.00 | - | 1 | 4 | 46.91% |
| PAYC260116C00155000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 49.75 | 46.60 | 54.00 | 0.00 | - | 1 | 13 | 53.01% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00155000 | 2024-05-10 12:02PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.25 | +0.02 | +25.00% | 22 | 228 | 49.90% |
| PAYC240621P00155000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 1.10 | 1.00 | 2.55 | -0.07 | -5.98% | 2 | 106 | 40.02% |
| PAYC240719P00155000 | 2024-05-07 10:12AM EDT | 2024-07-19 | 1.90 | 0.35 | 2.20 | 0.00 | - | 20 | 40 | 29.24% |
| PAYC240816P00155000 | 2024-05-09 1:20PM EDT | 2024-08-16 | 5.50 | 5.20 | 5.80 | 0.00 | - | 540 | 537 | 38.33% |
| PAYC241115P00155000 | 2024-05-02 1:55PM EDT | 2024-11-15 | 10.10 | 9.50 | 10.60 | -3.90 | -27.86% | 3 | 2 | 39.10% |
| PAYC241220P00155000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 12.30 | 10.70 | 11.70 | 0.00 | - | 30 | 78 | 38.26% |
| PAYC250117P00155000 | 2024-02-28 11:53AM EDT | 2025-01-17 | 12.40 | 7.20 | 11.10 | 0.00 | - | 1 | 134 | 34.87% |
| PAYC260116P00155000 | 2024-02-28 4:36PM EDT | 2026-01-16 | 20.20 | 14.00 | 20.30 | 0.00 | - | 3 | 5 | 33.88% |
