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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00190000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 2.55 | 2.50 | 3.50 | +0.75 | +41.67% | 5 | 83 | 67.47% |
| PAYC240920C00190000 | 2024-07-25 12:28PM EDT | 2024-09-20 | 4.05 | 3.80 | 4.50 | -0.65 | -13.83% | 1 | 7 | 49.46% |
| PAYC241115C00190000 | 2024-07-24 11:45AM EDT | 2024-11-15 | 7.98 | 7.00 | 11.10 | 0.00 | - | 5 | 18 | 55.42% |
| PAYC241220C00190000 | 2024-07-17 9:34AM EDT | 2024-12-20 | 10.20 | 10.20 | 12.20 | +2.90 | +39.73% | 2 | 57 | 51.19% |
| PAYC250117C00190000 | 2024-07-25 11:52AM EDT | 2025-01-17 | 12.20 | 11.10 | 12.30 | 0.00 | - | 1 | 41 | 47.17% |
| PAYC250221C00190000 | 2024-07-18 11:33AM EDT | 2025-02-21 | 13.00 | 12.20 | 16.50 | 0.00 | - | 2 | 25 | 51.75% |
| PAYC250620C00190000 | 2024-07-24 11:45AM EDT | 2025-06-20 | 17.43 | 17.00 | 21.50 | 0.00 | - | 5 | 5 | 49.48% |
| PAYC260116C00190000 | 2024-07-12 10:36AM EDT | 2026-01-16 | 17.72 | 24.20 | 29.00 | 0.00 | - | 2 | 33 | 48.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00190000 | 2024-06-14 2:27PM EDT | 2024-08-16 | 48.30 | 39.00 | 43.90 | 0.00 | - | 11 | 1 | 153.82% |
| PAYC241115P00190000 | 2024-06-05 11:11AM EDT | 2024-11-15 | 46.98 | 47.50 | 50.70 | 0.00 | - | 1 | 12 | 89.06% |
| PAYC241220P00190000 | 2024-07-25 11:38AM EDT | 2024-12-20 | 33.85 | 31.70 | 36.00 | 0.00 | - | 26 | 137 | 45.72% |
| PAYC250117P00190000 | 2024-07-25 11:38AM EDT | 2025-01-17 | 34.20 | 32.50 | 35.60 | 0.00 | - | 12 | 154 | 40.99% |
| PAYC250620P00190000 | 2024-07-16 11:36AM EDT | 2025-06-20 | 40.40 | 36.60 | 41.50 | 0.00 | - | 2 | 2 | 39.82% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 39.43 | 47.00 | 57.00 | 0.00 | - | 2 | 142 | 50.69% |
| PAYC261218P00190000 | 2024-06-06 10:06AM EDT | 2026-12-18 | 53.01 | 54.50 | 59.50 | 0.00 | - | - | 1 | 42.29% |
