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
56 416,41 -2 009,67 (-3,44 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00190000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | -0.15 | -60.00% | 7 | 307 | 48.88% |
| PAYC240621C00190000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 1.50 | 1.40 | 1.70 | -0.45 | -23.08% | 20 | 209 | 29.03% |
| PAYC240719C00190000 | 2024-05-09 10:43AM EDT | 2024-07-19 | 3.20 | 2.90 | 3.40 | -0.20 | -5.88% | 1 | 83 | 29.90% |
| PAYC240816C00190000 | 2024-05-07 11:31AM EDT | 2024-08-16 | 9.41 | 7.50 | 8.60 | 0.00 | - | 2 | 39 | 41.40% |
| PAYC241115C00190000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 13.50 | 13.80 | 15.20 | 0.00 | - | 3 | 12 | 43.41% |
| PAYC241220C00190000 | 2024-05-06 11:04AM EDT | 2024-12-20 | 16.20 | 14.50 | 16.70 | 0.00 | - | 3 | 49 | 42.66% |
| PAYC250117C00190000 | 2024-05-08 3:01PM EDT | 2025-01-17 | 17.40 | 17.00 | 18.10 | 0.00 | - | 2 | 34 | 42.67% |
| PAYC260116C00190000 | 2024-05-03 1:48PM EDT | 2026-01-16 | 32.65 | 28.30 | 37.00 | +3.01 | +10.16% | 10 | 31 | 48.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00190000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 19.35 | 12.90 | 20.70 | +1.35 | +7.50% | 1 | 248 | 103.20% |
| PAYC240621P00190000 | 2024-05-07 9:37AM EDT | 2024-06-21 | 17.00 | 14.20 | 21.60 | 0.00 | - | 1 | 167 | 46.56% |
| PAYC240719P00190000 | 2024-05-09 11:21AM EDT | 2024-07-19 | 18.37 | 17.90 | 19.60 | 0.00 | - | 1 | 45 | 28.24% |
| PAYC240816P00190000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 28.00 | 21.50 | 22.90 | 0.00 | - | 101 | 47 | 34.52% |
| PAYC241115P00190000 | 2024-04-29 9:50AM EDT | 2024-11-15 | 21.00 | 25.10 | 30.70 | 0.00 | - | 2 | 12 | 41.17% |
| PAYC241220P00190000 | 2024-05-10 12:38PM EDT | 2024-12-20 | 29.70 | 27.10 | 28.70 | +4.00 | +15.56% | 1 | 139 | 34.07% |
| PAYC250117P00190000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 35.73 | 28.10 | 29.20 | 0.00 | - | 2 | 207 | 33.01% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 39.43 | 33.00 | 41.90 | 0.00 | - | 2 | 142 | 35.32% |
