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
38 251,31 +165,51 (+0,43 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 348,20 +5,70 (+0,24 %) Bitcoin EUR
59 601,56 -309,32 (-0,52 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00250000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 0.85 | 0.65 | 4.70 | +0.25 | +41.67% | 78 | 629 | 92.68% |
| PAYC240621C00250000 | 2024-04-23 10:29AM EDT | 2024-06-21 | 1.38 | 1.30 | 1.60 | 0.00 | - | 1 | 193 | 50.23% |
| PAYC240719C00250000 | 2024-04-11 2:14PM EDT | 2024-07-19 | 3.60 | 1.20 | 2.15 | 0.00 | - | 1 | 19 | 44.39% |
| PAYC240816C00250000 | 2024-04-25 9:51AM EDT | 2024-08-16 | 3.30 | 3.80 | 4.70 | 0.00 | - | 4 | 29 | 48.73% |
| PAYC241220C00250000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 8.15 | 8.00 | 10.30 | 0.00 | - | 1 | 144 | 45.34% |
| PAYC250117C00250000 | 2024-04-04 11:16AM EDT | 2025-01-17 | 13.50 | 9.80 | 11.20 | 0.00 | - | 2 | 29 | 44.52% |
| PAYC260116C00250000 | 2024-04-17 1:41PM EDT | 2026-01-16 | 21.50 | 21.50 | 26.20 | 0.00 | - | 1 | 139 | 44.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 2024-05-17 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 154.25% |
| PAYC240621P00250000 | 2024-02-21 2:53PM EDT | 2024-06-21 | 69.76 | 53.20 | 62.50 | 0.00 | - | 1 | 9 | 53.61% |
| PAYC240816P00250000 | 2023-12-14 3:59PM EDT | 2024-08-16 | 54.50 | 56.50 | 61.90 | 0.00 | - | - | 2 | 34.94% |
| PAYC241220P00250000 | 2024-01-19 10:51AM EDT | 2024-12-20 | 64.20 | 61.30 | 67.00 | 0.00 | - | 1 | 15 | 37.78% |
| PAYC250117P00250000 | 2024-02-01 3:45PM EDT | 2025-01-17 | 66.00 | 67.40 | 69.80 | 0.00 | - | 1 | 10 | 41.20% |
| PAYC260116P00250000 | 2024-04-17 1:18PM EDT | 2026-01-16 | 75.00 | 68.30 | 74.90 | 0.00 | - | 1 | 3 | 32.68% |
