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
59 745,65 -435,06 (-0,72 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00185000 | 2024-04-26 1:43PM EDT | 2024-05-17 | 14.90 | 14.40 | 15.30 | +0.35 | +2.41% | 4 | 157 | 71.70% |
| PAYC240621C00185000 | 2024-04-25 1:09PM EDT | 2024-06-21 | 18.10 | 16.70 | 17.80 | +2.60 | +16.77% | 1 | 191 | 52.21% |
| PAYC240719C00185000 | 2024-04-24 11:54AM EDT | 2024-07-19 | 16.00 | 17.50 | 20.90 | 0.00 | - | 2 | 66 | 52.94% |
| PAYC240816C00185000 | 2024-02-14 11:14AM EDT | 2024-08-16 | 26.70 | 23.50 | 26.40 | 0.00 | - | 1 | 7 | 55.77% |
| PAYC241115C00185000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 31.40 | 27.20 | 31.80 | +4.40 | +16.30% | 70 | 80 | 53.96% |
| PAYC241220C00185000 | 2024-03-13 9:30AM EDT | 2024-12-20 | 30.45 | 35.80 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| PAYC250117C00185000 | 2024-03-05 12:44PM EDT | 2025-01-17 | 23.80 | 33.00 | 41.40 | 0.00 | - | 2 | 9 | 55.84% |
| PAYC260116C00185000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 47.00 | 43.00 | 52.00 | 0.00 | - | 3 | 11 | 52.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00185000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 9.75 | 9.70 | 10.60 | -2.08 | -17.58% | 13 | 176 | 67.13% |
| PAYC240621P00185000 | 2024-04-26 11:32AM EDT | 2024-06-21 | 11.97 | 11.50 | 12.40 | -1.61 | -11.86% | 5 | 345 | 48.90% |
| PAYC240719P00185000 | 2024-04-25 11:35AM EDT | 2024-07-19 | 15.10 | 11.50 | 14.70 | 0.00 | - | 1 | 65 | 46.42% |
| PAYC240816P00185000 | 2024-04-11 10:25AM EDT | 2024-08-16 | 12.00 | 15.60 | 18.30 | 0.00 | - | 2 | 113 | 49.02% |
| PAYC241115P00185000 | 2024-04-26 3:55PM EDT | 2024-11-15 | 21.10 | 18.10 | 21.50 | -1.10 | -4.95% | 248 | 153 | 42.25% |
| PAYC241220P00185000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 21.50 | 20.40 | 21.60 | -1.20 | -5.29% | 274 | 1,527 | 39.19% |
| PAYC250117P00185000 | 2024-04-24 2:27PM EDT | 2025-01-17 | 23.70 | 21.70 | 23.80 | 0.00 | - | 10 | 184 | 40.58% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 2026-01-16 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 40.20% |
