Marchés français ouverture 7 h 46 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0644 -0,0002 (-0,02 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 771,75 +1 833,00 (+3,16 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419C00200000 | 2024-04-18 12:18PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 2 | 347 | 59.47% |
| PAYC240517C00200000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 7.20 | 7.00 | 7.40 | -0.65 | -8.28% | 30 | 684 | 61.13% |
| PAYC240621C00200000 | 2024-04-15 3:13PM EDT | 2024-06-21 | 12.00 | 8.90 | 9.50 | 0.00 | - | 2 | 413 | 49.30% |
| PAYC240719C00200000 | 2024-04-16 11:09AM EDT | 2024-07-19 | 12.90 | 10.10 | 12.20 | 0.00 | - | 8 | 225 | 48.67% |
| PAYC240816C00200000 | 2024-04-17 2:10PM EDT | 2024-08-16 | 15.90 | 13.70 | 15.60 | 0.00 | - | 5 | 214 | 50.78% |
| PAYC241115C00200000 | 2024-04-17 3:03PM EDT | 2024-11-15 | 21.50 | 20.30 | 22.40 | 0.00 | - | 1 | 2 | 50.49% |
| PAYC241220C00200000 | 2024-04-17 2:33PM EDT | 2024-12-20 | 23.44 | 21.60 | 23.40 | 0.00 | - | 192 | 94 | 48.42% |
| PAYC250117C00200000 | 2024-04-12 1:37PM EDT | 2025-01-17 | 30.00 | 22.80 | 24.70 | 0.00 | - | 5 | 107 | 47.92% |
| PAYC260116C00200000 | 2024-04-15 10:07AM EDT | 2026-01-16 | 48.00 | 36.80 | 42.60 | 0.00 | - | 1 | 21 | 49.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419P00200000 | 2024-04-17 3:47PM EDT | 2024-04-19 | 16.12 | 11.00 | 16.10 | +4.11 | +34.22% | 1 | 29 | 97.46% |
| PAYC240517P00200000 | 2024-04-18 12:29PM EDT | 2024-05-17 | 21.67 | 21.40 | 21.80 | +2.31 | +11.93% | 10 | 212 | 57.43% |
| PAYC240621P00200000 | 2024-04-17 3:02PM EDT | 2024-06-21 | 21.50 | 20.90 | 23.90 | 0.00 | - | 20 | 118 | 46.86% |
| PAYC240719P00200000 | 2024-04-17 2:58PM EDT | 2024-07-19 | 22.40 | 20.80 | 28.20 | 0.00 | - | 24 | 47 | 51.06% |
| PAYC240816P00200000 | 2024-04-17 3:43PM EDT | 2024-08-16 | 25.10 | 26.20 | 28.80 | 0.00 | - | 96 | 247 | 46.20% |
| PAYC241115P00200000 | 2024-04-12 2:28PM EDT | 2024-11-15 | 24.05 | 30.70 | 34.40 | 0.00 | - | 18 | 3 | 44.93% |
| PAYC241220P00200000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 24.45 | 30.50 | 33.90 | 0.00 | - | 12 | 62 | 40.81% |
| PAYC250117P00200000 | 2024-04-18 11:24AM EDT | 2025-01-17 | 30.80 | 31.70 | 34.00 | +0.46 | +1.52% | 10 | 300 | 38.83% |
| PAYC260116P00200000 | 2024-02-21 11:58AM EDT | 2026-01-16 | 38.76 | 33.00 | 42.00 | 0.00 | - | 10 | 12 | 33.69% |
