Marchés français ouverture 4 h 53 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 335,84 +133,47 (+0,35 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 396,84 +82,98 (+0,45 %) Bitcoin EUR
57 227,68 -1 068,31 (-1,83 %)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00180000 | 2024-05-08 11:45AM EDT | 2024-05-17 | 1.05 | 0.80 | 1.05 | -1.65 | -61.11% | 43 | 219 | 33.50% |
| PAYC240621C00180000 | 2024-05-08 2:49PM EDT | 2024-06-21 | 4.30 | 3.90 | 4.30 | -1.60 | -27.12% | 6 | 149 | 30.92% |
| PAYC240719C00180000 | 2024-05-08 3:46PM EDT | 2024-07-19 | 6.35 | 6.00 | 6.50 | -2.15 | -25.29% | 12 | 35 | 31.70% |
| PAYC240816C00180000 | 2024-05-08 10:33AM EDT | 2024-08-16 | 11.00 | 10.80 | 11.70 | -3.15 | -22.26% | 11 | 362 | 41.55% |
| PAYC241115C00180000 | 2024-05-02 3:58PM EDT | 2024-11-15 | 16.39 | 17.60 | 18.80 | 0.00 | - | 1 | 24 | 44.35% |
| PAYC241220C00180000 | 2024-05-08 1:04PM EDT | 2024-12-20 | 20.10 | 18.70 | 20.50 | +3.60 | +21.82% | 4 | 79 | 43.92% |
| PAYC250117C00180000 | 2024-03-19 2:10PM EDT | 2025-01-17 | 34.60 | 31.00 | 34.00 | 0.00 | - | 1 | 37 | 62.51% |
| PAYC260116C00180000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 38.00 | 31.70 | 40.50 | 0.00 | - | 1 | 72 | 49.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00180000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 7.90 | 7.50 | 12.00 | +3.05 | +62.89% | 1 | 310 | 68.18% |
| PAYC240621P00180000 | 2024-05-08 10:27AM EDT | 2024-06-21 | 11.17 | 10.70 | 11.30 | +2.77 | +32.98% | 2 | 180 | 27.69% |
| PAYC240719P00180000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 12.15 | 12.30 | 12.80 | +1.25 | +11.47% | 4 | 462 | 26.88% |
| PAYC240816P00180000 | 2024-05-07 1:02PM EDT | 2024-08-16 | 14.05 | 16.40 | 17.00 | 0.00 | - | 6 | 64 | 34.78% |
| PAYC241115P00180000 | 2024-05-03 11:12AM EDT | 2024-11-15 | 23.58 | 21.10 | 22.40 | 0.00 | - | 4 | 4 | 36.08% |
| PAYC241220P00180000 | 2024-02-09 11:12AM EDT | 2024-12-20 | 18.60 | 21.30 | 23.80 | 0.00 | - | 14 | 37 | 35.76% |
| PAYC250117P00180000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 23.50 | 23.40 | 24.30 | -3.50 | -12.96% | 5 | 44 | 34.61% |
| PAYC260116P00180000 | 2024-03-08 4:31PM EDT | 2026-01-16 | 32.00 | 23.10 | 29.80 | 0.00 | - | 1 | 98 | 28.35% |
