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
62 465,76 +1 593,54 (+2,62 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00195000 | 2024-07-25 12:08PM EDT | 2024-08-16 | 1.95 | 1.80 | 2.80 | 0.00 | - | 13 | 56 | 69.43% |
| PAYC240920C00195000 | 2024-07-26 2:58PM EDT | 2024-09-20 | 2.75 | 3.00 | 4.00 | -0.75 | -21.43% | 1 | 3 | 52.00% |
| PAYC241115C00195000 | 2024-07-23 11:33AM EDT | 2024-11-15 | 7.20 | 5.60 | 9.80 | 0.00 | - | 1 | 29 | 55.52% |
| PAYC241220C00195000 | 2024-07-24 10:57AM EDT | 2024-12-20 | 9.01 | 8.70 | 10.00 | 0.00 | - | 4 | 33 | 48.99% |
| PAYC250117C00195000 | 2024-07-25 11:53AM EDT | 2025-01-17 | 10.80 | 9.70 | 10.60 | 0.00 | - | 1 | 46 | 46.33% |
| PAYC250221C00195000 | 2024-07-09 2:22PM EDT | 2025-02-21 | 5.10 | 11.10 | 15.00 | 0.00 | - | 1 | 20 | 51.59% |
| PAYC250620C00195000 | 2024-07-12 9:31AM EDT | 2025-06-20 | 7.50 | 15.10 | 20.00 | 0.00 | - | - | 1 | 49.41% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 2026-01-16 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 75.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00195000 | 2024-05-21 1:23PM EDT | 2024-08-16 | 21.70 | 45.40 | 54.00 | 0.00 | - | 1 | 0 | 187.43% |
| PAYC240920P00195000 | 2024-07-25 10:51AM EDT | 2024-09-20 | 33.75 | 31.20 | 34.60 | 0.00 | - | - | - | 50.08% |
| PAYC241115P00195000 | 2024-07-25 10:51AM EDT | 2024-11-15 | 37.20 | 34.00 | 38.50 | 0.00 | - | 1 | 165 | 48.59% |
| PAYC241220P00195000 | 2024-07-02 10:12AM EDT | 2024-12-20 | 53.62 | 35.50 | 39.20 | 0.00 | - | 1 | 102 | 44.32% |
| PAYC250117P00195000 | 2024-07-08 3:17PM EDT | 2025-01-17 | 54.92 | 35.30 | 40.00 | 0.00 | - | 2 | 54 | 42.58% |
| PAYC250620P00195000 | 2024-07-16 11:36AM EDT | 2025-06-20 | 43.70 | 40.00 | 45.00 | 0.00 | - | - | 2 | 39.63% |
| PAYC260116P00195000 | 2024-06-21 11:43AM EDT | 2026-01-16 | 56.33 | 47.00 | 52.00 | 0.00 | - | 2 | 10 | 39.94% |
