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
59 023,74 -919,67 (-1,53 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00210000 | 2024-04-26 3:10PM EDT | 2024-05-17 | 5.34 | 5.00 | 5.50 | +0.92 | +20.81% | 10 | 1,384 | 69.35% |
| PAYC240621C00210000 | 2024-04-26 10:47AM EDT | 2024-06-21 | 7.38 | 6.60 | 7.30 | +1.58 | +27.24% | 3 | 642 | 50.31% |
| PAYC240719C00210000 | 2024-04-25 11:56AM EDT | 2024-07-19 | 7.70 | 7.60 | 9.30 | 0.00 | - | 8 | 51 | 47.06% |
| PAYC240816C00210000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 12.65 | 11.80 | 14.10 | +0.29 | +2.35% | 1 | 131 | 52.73% |
| PAYC241115C00210000 | 2024-04-15 3:45PM EDT | 2024-11-15 | 19.94 | 18.10 | 21.20 | 0.00 | - | 52 | 24 | 51.94% |
| PAYC241220C00210000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 18.70 | 18.90 | 21.80 | 0.00 | - | 5 | 77 | 48.96% |
| PAYC250117C00210000 | 2024-04-26 10:02AM EDT | 2025-01-17 | 23.00 | 20.60 | 22.80 | -4.55 | -16.52% | 5 | 181 | 47.86% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 36.09 | 32.30 | 37.10 | 0.00 | - | 1 | 106 | 45.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 2024-05-17 | 27.80 | 24.30 | 27.50 | 0.00 | - | 2 | 621 | 66.36% |
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 28.36 | 25.30 | 31.00 | 0.00 | - | 1 | 101 | 59.78% |
| PAYC240719P00210000 | 2024-04-15 3:20PM EDT | 2024-07-19 | 25.40 | 25.90 | 29.20 | 0.00 | - | 11 | 21 | 43.48% |
| PAYC240816P00210000 | 2024-04-12 11:05AM EDT | 2024-08-16 | 23.44 | 29.40 | 33.40 | 0.00 | - | 14 | 102 | 48.29% |
| PAYC241115P00210000 | 2024-04-26 2:54PM EDT | 2024-11-15 | 36.67 | 32.10 | 36.80 | +5.17 | +16.41% | 42 | 84 | 42.07% |
| PAYC241220P00210000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 38.00 | 34.20 | 37.80 | 0.00 | - | 50 | 17 | 40.52% |
| PAYC250117P00210000 | 2024-04-05 2:14PM EDT | 2025-01-17 | 31.03 | 34.80 | 40.30 | 0.00 | - | 20 | 44 | 42.26% |
| PAYC260116P00210000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 45.40 | 40.00 | 46.80 | 0.00 | - | 1 | 11 | 34.05% |
