Italia Markets close in 3 hrs 1 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
187,91-0,18 (-0,10%)
Alla chiusura: 04:00PM EDT
200,10 +12,19 (+6,49%)
Preborsa: 08:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240517C001300002024-01-04 11:01AM EDT130.0068.6063.1072.500.00-13195.63%
PAYC240517C001350002023-11-03 10:40AM EDT135.0036.0053.4061.200.00-16132.15%
PAYC240517C001400002024-04-03 3:24PM EDT140.0059.480.000.000.00-110.00%
PAYC240517C001450002023-12-22 11:24AM EDT145.0067.9052.0057.200.00-13170.70%
PAYC240517C001500002024-04-19 9:37AM EDT150.0039.000.000.000.00-1150.00%
PAYC240517C001550002023-11-06 4:09PM EDT155.0024.9039.8044.700.00-155129.00%
PAYC240517C001600002024-04-09 9:52AM EDT160.0044.930.000.000.00-1440.00%
PAYC240517C001650002024-04-22 9:45AM EDT165.0023.950.000.000.00-8220.00%
PAYC240517C001700002024-04-19 11:05AM EDT170.0022.340.000.000.00-1660.00%
PAYC240517C001750002024-04-18 1:04PM EDT175.0019.800.000.000.00-1520.00%
PAYC240517C001800002024-04-24 1:46PM EDT180.0016.590.000.000.00-11300.00%
PAYC240517C001850002024-04-23 11:59AM EDT185.0014.550.000.000.00-21570.00%
PAYC240517C001900002024-04-24 3:00PM EDT190.0011.030.000.000.00-92201.56%
PAYC240517C001950002024-04-24 3:59PM EDT195.009.800.000.000.00-42863.13%
PAYC240517C002000002024-04-24 3:54PM EDT200.007.760.000.000.00-316916.25%
PAYC240517C002100002024-04-24 3:42PM EDT210.004.900.000.000.00-1151,38212.50%
PAYC240517C002200002024-04-24 2:05PM EDT220.003.050.000.000.00-324412.50%
PAYC240517C002300002024-04-24 10:13AM EDT230.001.800.000.000.00-11323312.50%
PAYC240517C002400002024-04-24 2:25PM EDT240.001.100.000.000.00-524125.00%
PAYC240517C002500002024-04-24 2:55PM EDT250.000.700.000.000.00-262925.00%
PAYC240517C002600002024-04-24 3:57PM EDT260.000.450.000.000.00-320025.00%
PAYC240517C002700002024-02-26 10:30AM EDT270.001.000.001.550.00-13383.01%
PAYC240517C002800002024-03-12 12:55PM EDT280.000.400.101.500.00-24189.94%
PAYC240517C002900002024-02-05 2:37PM EDT290.001.400.004.700.00-118120.14%
PAYC240517C003000002024-04-22 10:34AM EDT300.000.050.000.000.00-1014250.00%
PAYC240517C003100002024-04-10 3:46PM EDT310.000.100.000.000.00-128250.00%
PAYC240517C003200002024-02-20 2:32PM EDT320.000.150.001.500.00-1329111.52%
PAYC240517C003300002024-02-09 10:49AM EDT330.000.760.004.800.00-80296145.61%
PAYC240517C003400002024-02-12 10:30AM EDT340.000.700.001.500.00-80250121.44%
PAYC240517C003500002024-03-11 10:29AM EDT350.000.250.001.100.00-5320120.12%
PAYC240517C003600002023-10-09 3:43PM EDT360.007.480.004.800.00-311161.60%
PAYC240517C003700002023-10-09 3:37PM EDT370.005.910.004.800.00-754166.53%
PAYC240517C003800002024-03-22 12:53PM EDT380.001.340.001.500.00-2262139.16%
PAYC240517C003900002024-03-08 10:30AM EDT390.000.100.001.500.00-1297143.21%
PAYC240517C004000002024-03-08 10:30AM EDT400.000.100.000.850.00-140135.55%
PAYC240517C004100002023-12-19 10:30AM EDT410.000.550.004.800.00-2500184.62%
PAYC240517C004200002023-12-14 12:36PM EDT420.000.200.001.500.00-1573154.59%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240517P000750002024-04-19 9:31AM EDT75.001.500.000.000.00-12150.00%
PAYC240517P000800002024-02-20 12:25PM EDT80.000.100.002.300.00-14201.86%
PAYC240517P001000002024-03-18 9:30AM EDT100.000.280.000.000.00-13550.00%
PAYC240517P001050002023-11-21 12:56PM EDT105.001.300.003.100.00-5142154.00%
PAYC240517P001150002024-02-01 11:22AM EDT115.001.250.004.500.00-11146.39%
PAYC240517P001200002023-11-14 4:21PM EDT120.002.950.104.800.00-3167139.23%
PAYC240517P001250002024-04-24 11:54AM EDT125.000.400.000.000.00-4920325.00%
PAYC240517P001300002024-04-24 11:55AM EDT130.000.550.000.000.00-2316125.00%
PAYC240517P001350002024-04-22 2:25PM EDT135.000.900.000.000.00-10444425.00%
PAYC240517P001400002024-04-19 3:09PM EDT140.001.150.000.000.00-24625.00%
PAYC240517P001450002024-04-23 11:44AM EDT145.001.120.000.000.00-223425.00%
PAYC240517P001500002024-04-24 12:34PM EDT150.001.850.000.000.00-222625.00%
PAYC240517P001550002024-04-24 9:35AM EDT155.002.000.000.000.00-111212.50%
PAYC240517P001600002024-04-24 12:26PM EDT160.003.440.000.000.00-1625812.50%
PAYC240517P001650002024-04-24 11:03AM EDT165.004.550.000.000.00-116412.50%
PAYC240517P001700002024-04-22 9:50AM EDT170.006.650.000.000.00-12236.25%
PAYC240517P001750002024-04-24 9:47AM EDT175.006.700.000.000.00-12556.25%
PAYC240517P001800002024-04-24 3:44PM EDT180.008.500.000.000.00-223023.13%
PAYC240517P001850002024-04-24 3:44PM EDT185.0010.700.000.000.00-121661.56%
PAYC240517P001900002024-04-24 3:00PM EDT190.0013.930.000.000.00-72030.00%
PAYC240517P001950002024-04-24 3:23PM EDT195.0016.600.000.000.00-73090.00%
PAYC240517P002000002024-04-24 12:30PM EDT200.0021.500.000.000.00-12150.00%
PAYC240517P002100002024-04-18 1:01PM EDT210.0027.800.000.000.00-26210.00%
PAYC240517P002200002024-04-18 3:15PM EDT220.0037.530.000.000.00-171150.00%
PAYC240517P002300002024-04-04 10:03AM EDT230.0029.740.000.000.00-1280.00%
PAYC240517P002400002023-11-01 10:23AM EDT240.0089.800.000.000.00-300.00%
PAYC240517P002500002023-10-27 1:52PM EDT250.0033.6067.0076.000.00-20143.46%
PAYC240517P002600002023-11-08 4:21PM EDT260.0092.4269.2077.000.00-3080.40%
PAYC240517P002700002023-11-01 10:25AM EDT270.00116.550.000.000.00-300.00%
PAYC240517P002800002024-02-29 2:20PM EDT280.0097.3876.0085.900.00-100.00%
PAYC240517P002900002023-10-17 12:08PM EDT290.0035.50111.60121.000.00--0211.88%
PAYC240517P003000002023-11-01 3:01PM EDT300.00151.80110.00119.500.00-290130.59%
PAYC240517P003300002023-10-03 3:20PM EDT330.0073.91163.00171.400.00--0307.96%
PAYC240517P003400002023-10-26 9:54AM EDT340.0090.00157.00166.000.00--0216.85%
PAYC240517P004200002023-09-25 1:44PM EDT420.00163.08167.90174.000.00-100.00%