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
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 480,71 -1 828,77 (-3,14 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00195000 | 2024-05-09 9:35AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 271 | 42.97% |
| PAYC240621C00195000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 0.90 | 0.80 | 1.05 | -0.19 | -17.43% | 56 | 149 | 29.19% |
| PAYC240719C00195000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 2.20 | 0.90 | 2.35 | -0.20 | -8.33% | 2 | 73 | 29.53% |
| PAYC240816C00195000 | 2024-04-23 2:01PM EDT | 2024-08-16 | 18.60 | 6.00 | 7.00 | 0.00 | - | 2 | 21 | 40.72% |
| PAYC241115C00195000 | 2024-05-10 12:24PM EDT | 2024-11-15 | 13.00 | 11.70 | 13.20 | +0.10 | +0.78% | 1 | 30 | 42.50% |
| PAYC241220C00195000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 12.26 | 13.60 | 14.80 | 0.00 | - | 9 | 32 | 42.06% |
| PAYC250117C00195000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 17.70 | 15.20 | 16.00 | 0.00 | - | 3 | 19 | 41.77% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 2026-01-16 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 63.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00195000 | 2024-05-06 11:55AM EDT | 2024-05-17 | 22.37 | 19.40 | 25.10 | 0.00 | - | 11 | 87 | 62.50% |
| PAYC240621P00195000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 25.10 | 18.40 | 26.10 | 0.00 | - | 10 | 343 | 49.94% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 18.80 | 19.00 | 25.90 | 0.00 | - | 13 | 75 | 37.89% |
| PAYC240816P00195000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 25.30 | 22.60 | 26.60 | 0.00 | - | 37 | 51 | 34.36% |
| PAYC241115P00195000 | 2024-05-02 10:23AM EDT | 2024-11-15 | 38.20 | 28.50 | 30.90 | 0.00 | - | 4 | 115 | 34.33% |
| PAYC241220P00195000 | 2024-04-23 2:57PM EDT | 2024-12-20 | 26.60 | 29.00 | 31.70 | 0.00 | - | 31 | 102 | 33.10% |
| PAYC250117P00195000 | 2024-04-10 9:34AM EDT | 2025-01-17 | 21.55 | 26.90 | 35.20 | 0.00 | - | 1 | 54 | 37.53% |
| PAYC260116P00195000 | 2024-01-19 12:33PM EDT | 2026-01-16 | 37.30 | 31.00 | 39.00 | 0.00 | - | 7 | 10 | 28.31% |
