Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.204,04 -523,34 (-0,88%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 2024-01-04 11:01AM EDT | 130.00 | 68.60 | 63.10 | 72.50 | 0.00 | - | 1 | 3 | 197.08% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 128.37% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 45.50 | 55.00 | 0.00 | - | 1 | 1 | 90.70% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 42.30 | 49.80 | -21.64 | -31.87% | 1 | 3 | 93.43% |
| PAYC240517C00150000 | 2024-04-19 9:37AM EDT | 150.00 | 39.00 | 38.00 | 45.20 | 0.00 | - | 1 | 15 | 90.70% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 129.29% |
| PAYC240517C00160000 | 2024-04-26 12:02PM EDT | 160.00 | 32.63 | 28.80 | 36.70 | -12.30 | -27.38% | 1 | 44 | 82.59% |
| PAYC240517C00165000 | 2024-04-26 11:09AM EDT | 165.00 | 31.30 | 25.80 | 30.10 | +7.35 | +30.69% | 4 | 22 | 74.33% |
| PAYC240517C00170000 | 2024-04-26 12:02PM EDT | 170.00 | 24.65 | 23.80 | 25.60 | +2.31 | +10.34% | 1 | 66 | 76.77% |
| PAYC240517C00175000 | 2024-04-25 9:56AM EDT | 175.00 | 17.61 | 20.10 | 21.90 | 0.00 | - | 1 | 52 | 74.11% |
| PAYC240517C00180000 | 2024-04-24 1:46PM EDT | 180.00 | 16.59 | 16.80 | 18.70 | 0.00 | - | 1 | 130 | 72.72% |
| PAYC240517C00185000 | 2024-04-26 1:43PM EDT | 185.00 | 14.90 | 14.40 | 15.30 | +0.35 | +2.41% | 4 | 157 | 71.70% |
| PAYC240517C00190000 | 2024-04-26 10:53AM EDT | 190.00 | 12.20 | 11.80 | 12.70 | +2.20 | +22.00% | 2 | 220 | 70.68% |
| PAYC240517C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 10.30 | 9.70 | 10.50 | +1.20 | +13.19% | 26 | 328 | 70.46% |
| PAYC240517C00200000 | 2024-04-26 3:49PM EDT | 200.00 | 8.00 | 7.80 | 8.20 | +0.90 | +12.68% | 116 | 682 | 68.86% |
| PAYC240517C00210000 | 2024-04-26 3:10PM EDT | 210.00 | 5.34 | 5.00 | 5.50 | +0.92 | +20.81% | 10 | 1,384 | 69.35% |
| PAYC240517C00220000 | 2024-04-26 3:34PM EDT | 220.00 | 3.50 | 3.10 | 3.50 | +0.79 | +29.15% | 13 | 230 | 69.37% |
| PAYC240517C00230000 | 2024-04-26 3:58PM EDT | 230.00 | 2.05 | 1.00 | 2.25 | +0.25 | +13.89% | 4 | 233 | 65.31% |
| PAYC240517C00240000 | 2024-04-24 2:25PM EDT | 240.00 | 1.10 | 1.00 | 1.40 | 0.00 | - | 5 | 241 | 69.53% |
| PAYC240517C00250000 | 2024-04-26 10:56AM EDT | 250.00 | 0.85 | 0.60 | 2.15 | +0.25 | +41.67% | 78 | 629 | 80.62% |
| PAYC240517C00260000 | 2024-04-26 3:23PM EDT | 260.00 | 0.15 | 0.20 | 0.50 | -0.22 | -59.46% | 2 | 201 | 68.26% |
| PAYC240517C00270000 | 2024-02-26 10:30AM EDT | 270.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 85.79% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 93.07% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 124.51% |
| PAYC240517C00300000 | 2024-04-22 10:34AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 72.66% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 282 | 110.16% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 115.72% |
| PAYC240517C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 80 | 296 | 151.17% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 126.07% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 124.81% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 167.94% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 173.12% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 144.63% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 148.93% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 140.92% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 192.07% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 160.84% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 1 | 21 | 230.27% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 212.21% |
| PAYC240517P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| PAYC240517P00105000 | 2023-11-21 12:56PM EDT | 105.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 5 | 142 | 162.21% |
| PAYC240517P00115000 | 2024-02-01 11:22AM EDT | 115.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 154.32% |
| PAYC240517P00120000 | 2023-11-14 4:21PM EDT | 120.00 | 2.95 | 0.10 | 4.80 | 0.00 | - | 3 | 167 | 146.85% |
| PAYC240517P00125000 | 2024-04-26 12:07PM EDT | 125.00 | 0.32 | 0.10 | 0.40 | -0.08 | -20.00% | 1 | 203 | 85.16% |
| PAYC240517P00130000 | 2024-04-26 1:06PM EDT | 130.00 | 0.33 | 0.15 | 0.55 | -0.22 | -40.00% | 4 | 161 | 82.42% |
| PAYC240517P00135000 | 2024-04-26 3:29PM EDT | 135.00 | 0.53 | 0.30 | 3.20 | -0.37 | -41.11% | 1 | 444 | 105.88% |
| PAYC240517P00140000 | 2024-04-25 2:17PM EDT | 140.00 | 0.92 | 0.30 | 2.50 | 0.00 | - | 1 | 46 | 91.36% |
| PAYC240517P00145000 | 2024-04-26 1:31PM EDT | 145.00 | 1.05 | 0.85 | 1.50 | -0.30 | -22.22% | 6 | 234 | 79.30% |
| PAYC240517P00150000 | 2024-04-26 3:27PM EDT | 150.00 | 1.45 | 1.30 | 1.85 | -0.28 | -16.18% | 10 | 226 | 77.00% |
| PAYC240517P00155000 | 2024-04-26 3:39PM EDT | 155.00 | 2.11 | 1.15 | 2.45 | -0.39 | -15.60% | 30 | 112 | 71.41% |
| PAYC240517P00160000 | 2024-04-26 3:39PM EDT | 160.00 | 2.71 | 2.50 | 6.10 | -0.73 | -21.22% | 14 | 258 | 86.32% |
| PAYC240517P00165000 | 2024-04-26 3:56PM EDT | 165.00 | 3.70 | 3.50 | 4.00 | -0.77 | -17.23% | 17 | 165 | 71.85% |
| PAYC240517P00170000 | 2024-04-26 11:37AM EDT | 170.00 | 4.53 | 4.60 | 5.30 | -2.12 | -31.88% | 13 | 223 | 70.76% |
| PAYC240517P00175000 | 2024-04-26 3:33PM EDT | 175.00 | 6.30 | 6.10 | 7.00 | -1.03 | -14.05% | 3 | 256 | 70.56% |
| PAYC240517P00180000 | 2024-04-26 3:47PM EDT | 180.00 | 7.90 | 7.80 | 10.90 | -1.64 | -17.19% | 3 | 304 | 75.62% |
| PAYC240517P00185000 | 2024-04-26 3:02PM EDT | 185.00 | 9.75 | 9.70 | 10.60 | -2.08 | -17.58% | 13 | 176 | 67.13% |
| PAYC240517P00190000 | 2024-04-26 1:37PM EDT | 190.00 | 12.30 | 12.20 | 13.00 | -1.80 | -12.77% | 77 | 203 | 66.47% |
| PAYC240517P00195000 | 2024-04-26 12:50PM EDT | 195.00 | 15.00 | 14.60 | 15.90 | -2.30 | -13.29% | 10 | 312 | 65.12% |
| PAYC240517P00200000 | 2024-04-26 12:00PM EDT | 200.00 | 18.50 | 17.90 | 18.90 | -2.40 | -11.48% | 23 | 222 | 64.78% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 24.30 | 27.50 | 0.00 | - | 2 | 621 | 66.36% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 29.00 | 38.40 | -3.96 | -10.55% | 15 | 115 | 63.62% |
| PAYC240517P00230000 | 2024-04-04 10:03AM EDT | 230.00 | 29.74 | 38.20 | 47.50 | 0.00 | - | 1 | 28 | 66.58% |
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 240.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 250.00 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 154.81% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 96.95% |
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 270.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.38 | 76.00 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 290.00 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 226.15% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 146.53% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 325.92% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 232.81% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.