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
58 935,51 -1 240,38 (-2,06 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00195000 | 2024-04-26 3:49PM EDT | 2024-05-17 | 10.30 | 9.70 | 10.50 | +1.20 | +13.19% | 26 | 328 | 70.46% |
| PAYC240621C00195000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 12.70 | 11.90 | 12.60 | +1.60 | +14.41% | 3 | 136 | 50.45% |
| PAYC240719C00195000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 14.35 | 12.60 | 14.80 | +1.55 | +12.11% | 1 | 72 | 48.25% |
| PAYC240816C00195000 | 2024-04-23 2:01PM EDT | 2024-08-16 | 18.60 | 17.30 | 20.70 | 0.00 | - | 2 | 21 | 51.85% |
| PAYC241115C00195000 | 2024-04-23 11:47AM EDT | 2024-11-15 | 24.71 | 22.10 | 27.70 | 0.00 | - | 8 | 24 | 54.05% |
| PAYC241220C00195000 | 2024-04-19 1:31PM EDT | 2024-12-20 | 24.55 | 23.10 | 28.30 | 0.00 | - | 47 | 24 | 50.91% |
| PAYC250117C00195000 | 2024-04-16 2:27PM EDT | 2025-01-17 | 28.50 | 26.70 | 29.20 | 0.00 | - | 2 | 20 | 49.56% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 2026-01-16 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 52.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00195000 | 2024-04-26 12:50PM EDT | 2024-05-17 | 15.00 | 14.60 | 15.90 | -2.30 | -13.29% | 10 | 312 | 65.12% |
| PAYC240621P00195000 | 2024-04-26 1:05PM EDT | 2024-06-21 | 16.80 | 16.70 | 17.50 | -1.00 | -5.62% | 35 | 271 | 47.55% |
| PAYC240719P00195000 | 2024-04-25 11:23AM EDT | 2024-07-19 | 20.70 | 16.90 | 19.60 | 0.00 | - | 2 | 62 | 44.64% |
| PAYC240816P00195000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 25.30 | 19.40 | 23.40 | 0.00 | - | 37 | 51 | 47.77% |
| PAYC241115P00195000 | 2024-04-23 3:23PM EDT | 2024-11-15 | 25.70 | 24.70 | 29.80 | 0.00 | - | 75 | 115 | 46.89% |
| PAYC241220P00195000 | 2024-04-23 2:57PM EDT | 2024-12-20 | 26.60 | 24.20 | 28.60 | 0.00 | - | 31 | 102 | 41.33% |
| PAYC250117P00195000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 21.55 | 26.00 | 29.10 | 0.00 | - | 1 | 54 | 39.87% |
| PAYC260116P00195000 | 2024-01-19 12:33PM EDT | 2026-01-16 | 37.30 | 31.00 | 39.00 | 0.00 | - | 7 | 10 | 36.00% |
