Marchés français ouverture 6 h 30 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 088,09 +535,93 (+1,43 %) EUR/USD
1,0711 +0,0007 (+0,06 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 118,10 -239,71 (-0,38 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00165000 | 2024-04-22 9:45AM EDT | 2024-05-17 | 23.95 | 23.60 | 32.00 | 0.00 | - | 8 | 22 | 73.05% |
| PAYC240621C00165000 | 2024-04-09 12:12PM EDT | 2024-06-21 | 44.70 | 25.60 | 33.50 | 0.00 | - | 10 | 10 | 54.26% |
| PAYC240816C00165000 | 2024-03-06 2:04PM EDT | 2024-08-16 | 28.55 | 38.00 | 46.30 | 0.00 | - | 16 | 2 | 74.40% |
| PAYC241220C00165000 | 2024-02-23 11:38AM EDT | 2024-12-20 | 39.45 | 40.70 | 48.00 | 0.00 | - | 1 | 2 | 55.52% |
| PAYC250117C00165000 | 2024-02-23 11:28AM EDT | 2025-01-17 | 39.45 | 41.10 | 49.60 | 0.00 | - | 1 | 7 | 54.32% |
| PAYC260116C00165000 | 2024-04-15 12:44PM EDT | 2026-01-16 | 63.60 | 52.00 | 62.00 | 0.00 | - | 5 | 45 | 54.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00165000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 4.90 | 3.60 | 4.10 | 0.00 | - | 1 | 163 | 66.80% |
| PAYC240621P00165000 | 2024-04-23 2:01PM EDT | 2024-06-21 | 4.75 | 4.90 | 5.20 | +1.35 | +39.71% | 1 | 48 | 48.79% |
| PAYC240719P00165000 | 2024-03-12 11:14AM EDT | 2024-07-19 | 7.30 | 0.70 | 3.90 | 0.00 | - | 101 | 89 | 35.28% |
| PAYC240816P00165000 | 2024-04-10 10:47AM EDT | 2024-08-16 | 5.43 | 7.90 | 9.70 | 0.00 | - | 1 | 17 | 48.44% |
| PAYC241115P00165000 | 2024-03-27 9:47AM EDT | 2024-11-15 | 9.83 | 10.70 | 13.40 | 0.00 | - | 1 | 1 | 43.99% |
| PAYC241220P00165000 | 2024-04-16 12:40PM EDT | 2024-12-20 | 13.00 | 12.00 | 15.00 | 0.00 | - | 2 | 139 | 43.73% |
| PAYC250117P00165000 | 2024-04-16 12:41PM EDT | 2025-01-17 | 13.60 | 12.90 | 16.00 | 0.00 | - | 2 | 536 | 43.20% |
| PAYC260116P00165000 | 2024-04-05 1:48PM EDT | 2026-01-16 | 20.65 | 19.30 | 23.70 | 0.00 | - | 2 | 10 | 37.10% |
