La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 489,69 +1 990,68 (+3,29 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00145000 | 2024-07-23 3:10PM EDT | 2024-08-16 | 24.30 | 21.70 | 23.60 | 0.00 | - | 12 | 261 | 69.58% |
| PAYC240920C00145000 | 2024-07-25 12:00PM EDT | 2024-09-20 | 25.00 | 23.80 | 26.60 | 0.00 | - | 1 | 109 | 56.10% |
| PAYC241115C00145000 | 2024-07-16 3:09PM EDT | 2024-11-15 | 27.64 | 28.50 | 31.20 | 0.00 | - | 1 | 43 | 55.16% |
| PAYC241220C00145000 | 2024-07-15 1:31PM EDT | 2024-12-20 | 24.45 | 29.70 | 33.20 | 0.00 | - | 4 | 131 | 52.65% |
| PAYC250117C00145000 | 2024-07-25 1:46PM EDT | 2025-01-17 | 32.70 | 31.40 | 33.10 | 0.00 | - | 5 | 14 | 50.31% |
| PAYC250221C00145000 | 2024-07-02 12:46PM EDT | 2025-02-21 | 19.80 | 33.00 | 37.60 | 0.00 | - | - | 5 | 52.95% |
| PAYC250620C00145000 | 2024-07-26 11:01AM EDT | 2025-06-20 | 39.00 | 38.00 | 42.20 | +3.00 | +8.33% | 4 | 8 | 51.08% |
| PAYC260116C00145000 | 2024-07-25 12:35PM EDT | 2026-01-16 | 46.55 | 45.30 | 48.10 | -1.45 | -3.02% | 1 | 171 | 51.32% |
| PAYC261218C00145000 | 2024-07-26 1:39PM EDT | 2026-12-18 | 52.00 | 51.00 | 55.50 | +12.30 | +30.98% | 1 | 1 | 48.66% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00145000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 3.20 | 2.70 | 3.50 | +0.20 | +6.67% | 25 | 458 | 65.03% |
| PAYC240920P00145000 | 2024-07-23 2:35PM EDT | 2024-09-20 | 4.84 | 4.30 | 5.20 | +1.22 | +33.70% | 1 | 103 | 51.36% |
| PAYC241115P00145000 | 2024-07-16 2:47PM EDT | 2024-11-15 | 8.42 | 7.50 | 9.90 | 0.00 | - | 22 | 54 | 52.22% |
| PAYC241220P00145000 | 2024-07-25 11:03AM EDT | 2024-12-20 | 9.40 | 8.10 | 10.00 | 0.00 | - | 66 | 331 | 45.91% |
| PAYC250117P00145000 | 2024-07-23 2:58PM EDT | 2025-01-17 | 9.28 | 9.90 | 12.00 | 0.00 | - | 1 | 124 | 47.23% |
| PAYC250221P00145000 | 2024-07-23 1:44PM EDT | 2025-02-21 | 11.45 | 10.00 | 14.80 | 0.00 | - | 1 | 4 | 49.60% |
| PAYC250620P00145000 | 2024-06-25 1:57PM EDT | 2025-06-20 | 22.00 | 13.60 | 18.50 | 0.00 | - | 1 | 2 | 46.43% |
| PAYC260116P00145000 | 2024-07-09 2:38PM EDT | 2026-01-16 | 27.15 | 18.50 | 21.80 | 0.00 | - | 1 | 3 | 40.99% |
| PAYC261218P00145000 | 2024-07-17 10:16AM EDT | 2026-12-18 | 24.95 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 36.33% |
