La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,60 +30,30 (+1,29 %) Bitcoin EUR
56 311,06 -1 640,37 (-2,83 %)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00170000 | 2024-05-10 2:22PM EDT | 2024-05-17 | 4.40 | 4.50 | 5.20 | -1.00 | -18.52% | 13 | 184 | 31.15% |
| PAYC240621C00170000 | 2024-05-09 1:33PM EDT | 2024-06-21 | 8.80 | 8.40 | 8.80 | 0.00 | - | 3 | 61 | 29.44% |
| PAYC240719C00170000 | 2024-05-09 10:17AM EDT | 2024-07-19 | 11.70 | 10.70 | 11.30 | 0.00 | - | 2 | 40 | 31.32% |
| PAYC240816C00170000 | 2024-05-06 11:42AM EDT | 2024-08-16 | 16.70 | 15.90 | 17.10 | 0.00 | - | 2 | 29 | 42.96% |
| PAYC241115C00170000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 21.00 | 22.70 | 23.80 | 0.00 | - | 8 | 17 | 44.72% |
| PAYC241220C00170000 | 2024-05-03 10:15AM EDT | 2024-12-20 | 22.60 | 23.40 | 26.00 | 0.00 | - | 10 | 10 | 45.26% |
| PAYC250117C00170000 | 2024-05-08 11:52AM EDT | 2025-01-17 | 26.20 | 25.80 | 27.00 | 0.00 | - | 1 | 30 | 44.46% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 2026-01-16 | 54.00 | 37.20 | 44.80 | 0.00 | - | 1 | 37 | 49.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00170000 | 2024-05-10 12:47PM EDT | 2024-05-17 | 1.33 | 1.15 | 1.35 | -0.07 | -5.00% | 1 | 175 | 27.08% |
| PAYC240621P00170000 | 2024-05-09 2:41PM EDT | 2024-06-21 | 4.70 | 4.40 | 4.80 | 0.00 | - | 6 | 129 | 27.19% |
| PAYC240719P00170000 | 2024-05-10 10:14AM EDT | 2024-07-19 | 6.40 | 6.00 | 6.40 | +0.10 | +1.59% | 17 | 64 | 26.56% |
| PAYC240816P00170000 | 2024-05-06 10:31AM EDT | 2024-08-16 | 12.40 | 10.50 | 11.10 | 0.00 | - | 4 | 33 | 35.83% |
| PAYC241115P00170000 | 2024-05-09 11:55AM EDT | 2024-11-15 | 15.80 | 14.40 | 16.20 | 0.00 | - | 14 | 16 | 36.30% |
| PAYC241220P00170000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 16.80 | 16.70 | 17.40 | 0.00 | - | 40 | 47 | 35.61% |
| PAYC250117P00170000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 18.60 | 17.80 | 18.50 | 0.00 | - | 1 | 133 | 35.54% |
| PAYC260116P00170000 | 2024-05-08 10:14AM EDT | 2026-01-16 | 27.50 | 24.00 | 30.70 | 0.00 | - | 2 | 12 | 36.75% |
