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
37 930,62 +155,24 (+0,41 %) EUR/USD
1,0652 +0,0006 (+0,05 %) Gold future
2 410,30 +12,30 (+0,51 %) Bitcoin EUR
60 484,02 +1 469,27 (+2,49 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:35PM EDT. Marché ouvert.
Prix d’exercice:175.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419C00175000 | 2024-04-04 2:18PM EDT | 2024-04-19 | 31.25 | 8.40 | 12.50 | 0.00 | - | 13 | 72 | 123.34% |
| PAYC240517C00175000 | 2024-04-18 1:04PM EDT | 2024-05-17 | 19.80 | 18.40 | 18.90 | 0.00 | - | 1 | 52 | 67.90% |
| PAYC240621C00175000 | 2024-04-03 12:51PM EDT | 2024-06-21 | 29.19 | 20.20 | 21.50 | 0.00 | - | 2 | 60 | 53.30% |
| PAYC240719C00175000 | 2024-03-08 12:45PM EDT | 2024-07-19 | 21.13 | 27.00 | 32.20 | 0.00 | - | 5 | 14 | 69.45% |
| PAYC240816C00175000 | 2024-03-13 9:30AM EDT | 2024-08-16 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220C00175000 | 2024-03-13 9:30AM EDT | 2024-12-20 | 35.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| PAYC250117C00175000 | 2024-04-01 2:45PM EDT | 2025-01-17 | 41.25 | 34.10 | 36.80 | 0.00 | - | 1 | 19 | 52.18% |
| PAYC260116C00175000 | 2024-04-15 12:44PM EDT | 2026-01-16 | 58.10 | 46.10 | 52.50 | 0.00 | - | 5 | 33 | 51.54% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419P00175000 | 2024-04-18 10:52AM EDT | 2024-04-19 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 110 | 94.73% |
| PAYC240517P00175000 | 2024-04-18 10:51AM EDT | 2024-05-17 | 7.15 | 7.80 | 8.40 | 0.00 | - | 5 | 252 | 59.89% |
| PAYC240621P00175000 | 2024-04-15 9:54AM EDT | 2024-06-21 | 5.30 | 9.50 | 9.90 | 0.00 | - | 5 | 176 | 46.58% |
| PAYC240719P00175000 | 2024-04-16 11:40AM EDT | 2024-07-19 | 9.00 | 10.60 | 11.00 | 0.00 | - | 2 | 51 | 42.02% |
| PAYC240816P00175000 | 2024-04-11 10:32AM EDT | 2024-08-16 | 8.90 | 13.20 | 14.10 | 0.00 | - | 1 | 8 | 44.58% |
| PAYC241115P00175000 | 2024-03-28 2:27PM EDT | 2024-11-15 | 12.00 | 13.70 | 18.30 | 0.00 | - | 1 | 1 | 41.54% |
| PAYC241220P00175000 | 2024-04-02 12:23PM EDT | 2024-12-20 | 14.70 | 18.00 | 19.40 | 0.00 | - | 19 | 268 | 40.39% |
| PAYC250117P00175000 | 2024-03-25 10:16AM EDT | 2025-01-17 | 17.09 | 18.70 | 20.40 | 0.00 | - | 20 | 257 | 39.93% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 2026-01-16 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 43.22% |
