La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 944,70 +2 098,92 (+3,63 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00160000 | 2024-04-09 9:53AM EDT | 2024-05-17 | 44.93 | 27.60 | 28.90 | 0.00 | - | 1 | 44 | 71.80% |
| PAYC240621C00160000 | 2024-04-01 12:09PM EDT | 2024-06-21 | 41.00 | 28.40 | 33.90 | 0.00 | - | 1 | 29 | 60.23% |
| PAYC241220C00160000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 43.95 | 37.50 | 44.10 | 0.00 | - | 1 | 12 | 56.01% |
| PAYC250117C00160000 | 2024-04-18 10:49AM EDT | 2025-01-17 | 45.18 | 39.60 | 45.60 | 0.00 | - | 1 | 14 | 50.33% |
| PAYC260116C00160000 | 2024-03-14 1:30PM EDT | 2026-01-16 | 61.00 | 63.00 | 73.00 | 0.00 | - | 1 | 7 | 63.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00160000 | 2024-04-19 1:01PM EDT | 2024-05-17 | 3.80 | 3.80 | 4.60 | +0.80 | +26.67% | 4 | 250 | 66.35% |
| PAYC240621P00160000 | 2024-04-19 10:45AM EDT | 2024-06-21 | 4.70 | 3.40 | 5.50 | +2.73 | +138.58% | 9 | 251 | 50.09% |
| PAYC240719P00160000 | 2024-04-17 2:40PM EDT | 2024-07-19 | 5.50 | 4.40 | 6.80 | 0.00 | - | 27 | 27 | 46.32% |
| PAYC240816P00160000 | 2024-04-16 10:52AM EDT | 2024-08-16 | 6.93 | 7.80 | 9.80 | 0.00 | - | 100 | 118 | 49.43% |
| PAYC241115P00160000 | 2024-04-16 2:38PM EDT | 2024-11-15 | 10.30 | 11.90 | 13.20 | 0.00 | - | 5 | 6 | 44.53% |
| PAYC241220P00160000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 10.00 | 12.30 | 14.60 | 0.00 | - | 1 | 27 | 43.97% |
| PAYC250117P00160000 | 2024-04-05 10:44AM EDT | 2025-01-17 | 11.00 | 14.00 | 15.20 | 0.00 | - | 2 | 205 | 42.76% |
| PAYC260116P00160000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 24.20 | 18.90 | 25.60 | 0.00 | - | 1 | 24 | 40.39% |
