La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 637,81 -647,98 (-1,07 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00170000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 24.65 | 23.80 | 25.60 | +2.31 | +10.34% | 1 | 66 | 75.01% |
| PAYC240621C00170000 | 2024-04-23 3:31PM EDT | 2024-06-21 | 25.93 | 25.60 | 28.10 | 0.00 | - | 2 | 30 | 55.37% |
| PAYC240719C00170000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 27.20 | 27.30 | 30.00 | 0.00 | - | 11 | 16 | 51.17% |
| PAYC240816C00170000 | 2024-03-07 12:45PM EDT | 2024-08-16 | 27.50 | 34.00 | 42.00 | 0.00 | - | 1 | 1 | 69.60% |
| PAYC241220C00170000 | 2023-11-07 11:32AM EDT | 2024-12-20 | 30.63 | 42.30 | 46.50 | 0.00 | - | 1 | 1 | 59.52% |
| PAYC250117C00170000 | 2024-04-18 10:46AM EDT | 2025-01-17 | 39.50 | 37.90 | 41.70 | 0.00 | - | 2 | 31 | 51.66% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 2026-01-16 | 54.00 | 50.00 | 60.00 | 0.00 | - | 1 | 37 | 54.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00170000 | 2024-04-26 11:37AM EDT | 2024-05-17 | 4.53 | 4.60 | 5.30 | -2.12 | -31.88% | 13 | 223 | 69.14% |
| PAYC240621P00170000 | 2024-04-24 3:12PM EDT | 2024-06-21 | 7.00 | 4.00 | 6.70 | 0.00 | - | 1 | 60 | 50.29% |
| PAYC240719P00170000 | 2024-04-19 2:54PM EDT | 2024-07-19 | 9.40 | 6.20 | 9.10 | 0.00 | - | 1 | 50 | 49.06% |
| PAYC240816P00170000 | 2024-04-17 2:58PM EDT | 2024-08-16 | 10.70 | 9.10 | 11.60 | 0.00 | - | 3 | 18 | 49.45% |
| PAYC241115P00170000 | 2024-03-28 2:01PM EDT | 2024-11-15 | 10.19 | 12.10 | 15.60 | 0.00 | - | 1 | 3 | 44.85% |
| PAYC241220P00170000 | 2024-04-02 3:04PM EDT | 2024-12-20 | 12.60 | 13.80 | 15.90 | 0.00 | - | 2 | 4 | 41.99% |
| PAYC250117P00170000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 16.07 | 14.30 | 17.10 | 0.00 | - | 2 | 133 | 41.82% |
| PAYC260116P00170000 | 2024-02-09 3:28PM EDT | 2026-01-16 | 25.42 | 24.30 | 31.20 | 0.00 | - | 2 | 8 | 43.05% |
