Marchés français ouverture 6 h 37 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 573,84 -505,86 (-1,33 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 345,91 +1 903,30 (+3,31 %)
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:175.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419C00175000 | 2024-04-04 2:18PM EDT | 2024-04-19 | 31.25 | 6.20 | 13.90 | 0.00 | - | 13 | 72 | 68.75% |
| PAYC240517C00175000 | 2024-04-18 1:04PM EDT | 2024-05-17 | 19.80 | 18.50 | 19.00 | -14.00 | -41.42% | 1 | 51 | 65.50% |
| PAYC240621C00175000 | 2024-04-03 12:51PM EDT | 2024-06-21 | 29.19 | 20.50 | 22.50 | 0.00 | - | 2 | 60 | 53.63% |
| PAYC240719C00175000 | 2024-03-08 12:45PM EDT | 2024-07-19 | 21.13 | 27.00 | 32.20 | 0.00 | - | 5 | 14 | 67.90% |
| PAYC240816C00175000 | 2024-03-13 9:30AM EDT | 2024-08-16 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220C00175000 | 2024-03-13 9:30AM EDT | 2024-12-20 | 35.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| PAYC250117C00175000 | 2024-04-01 2:45PM EDT | 2025-01-17 | 41.25 | 33.80 | 38.80 | 0.00 | - | 1 | 19 | 50.43% |
| PAYC260116C00175000 | 2024-04-15 12:44PM EDT | 2026-01-16 | 58.10 | 45.00 | 53.90 | 0.00 | - | 5 | 33 | 52.46% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240419P00175000 | 2024-04-18 10:52AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 2 | 110 | 57.81% |
| PAYC240517P00175000 | 2024-04-17 11:51AM EDT | 2024-05-17 | 7.15 | 7.90 | 8.30 | +0.65 | +10.00% | 5 | 257 | 61.46% |
| PAYC240621P00175000 | 2024-04-15 9:54AM EDT | 2024-06-21 | 5.30 | 9.60 | 10.10 | 0.00 | - | 5 | 176 | 48.35% |
| PAYC240719P00175000 | 2024-04-16 11:40AM EDT | 2024-07-19 | 9.00 | 9.80 | 12.30 | 0.00 | - | 2 | 51 | 46.67% |
| PAYC240816P00175000 | 2024-04-11 10:32AM EDT | 2024-08-16 | 8.90 | 12.90 | 14.80 | 0.00 | - | 1 | 8 | 47.14% |
| PAYC241115P00175000 | 2024-03-28 2:27PM EDT | 2024-11-15 | 12.00 | 17.70 | 19.00 | 0.00 | - | 1 | 1 | 43.47% |
| PAYC241220P00175000 | 2024-04-02 12:23PM EDT | 2024-12-20 | 14.70 | 18.10 | 19.50 | 0.00 | - | 19 | 268 | 41.14% |
| PAYC250117P00175000 | 2024-03-25 10:16AM EDT | 2025-01-17 | 17.09 | 18.70 | 20.80 | 0.00 | - | 20 | 257 | 41.13% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 2026-01-16 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 43.56% |
