Italia markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
160,99-0,04 (-0,02%)
In data: 03:35PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240719C001050002024-07-11 10:02AM EDT105.0038.0153.7057.800.00-1114356.35%
PAYC240719C001200002024-07-15 12:11PM EDT120.0034.6038.5042.800.00-10266.21%
PAYC240719C001250002024-06-06 2:50PM EDT125.0022.6015.1020.000.00--10.00%
PAYC240719C001300002024-07-12 10:41AM EDT130.0018.0028.5032.700.00-25206.54%
PAYC240719C001350002024-07-16 3:59PM EDT135.0025.3023.6027.700.00-122179.59%
PAYC240719C001400002024-07-16 3:59PM EDT140.0021.7319.4022.800.00-88479.10%
PAYC240719C001450002024-07-16 3:59PM EDT145.0015.8015.2017.80+0.33+2.13%224486.43%
PAYC240719C001500002024-07-17 1:59PM EDT150.0011.499.9012.80-0.39-3.28%3123358.79%
PAYC240719C001550002024-07-17 2:50PM EDT155.006.005.607.20-1.50-20.00%2219759.38%
PAYC240719C001600002024-07-17 3:14PM EDT160.002.552.302.50-0.75-22.73%15151533.81%
PAYC240719C001650002024-07-17 2:43PM EDT165.000.850.650.85-0.15-15.00%16916139.40%
PAYC240719C001700002024-07-17 2:08PM EDT170.000.200.150.35-0.15-42.86%77847.46%
PAYC240719C001750002024-07-17 9:53AM EDT175.000.050.050.20-0.05-50.00%1224452.25%
PAYC240719C001800002024-07-17 12:27PM EDT180.000.110.000.60+0.03+37.50%95978.32%
PAYC240719C001850002024-07-17 9:30AM EDT185.000.100.000.300.00-19481.64%
PAYC240719C001900002024-07-12 2:48PM EDT190.000.310.001.300.00-190125.78%
PAYC240719C001950002024-06-06 2:22PM EDT195.000.250.002.050.00-177156.49%
PAYC240719C002000002024-07-15 2:41PM EDT200.000.030.000.050.00-127093.75%
PAYC240719C002100002024-07-16 9:30AM EDT210.000.230.001.200.00-166177.05%
PAYC240719C002200002024-06-18 11:05AM EDT220.000.060.000.600.00-1057177.54%
PAYC240719C002300002024-05-03 9:33AM EDT230.001.000.004.800.00-512303.03%
PAYC240719C002400002024-05-01 1:18PM EDT240.002.250.004.800.00-1100327.64%
PAYC240719C002500002024-05-02 10:47AM EDT250.000.140.004.800.00-229350.68%
PAYC240719C002600002024-03-05 12:25PM EDT260.001.701.104.000.00--2377.93%
PAYC240719C002700002024-05-17 1:06PM EDT270.000.190.002.600.00-119343.75%
PAYC240719C002900002024-03-05 4:59PM EDT290.000.160.401.800.00-33367.09%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240719P001150002024-06-07 10:07AM EDT115.000.300.001.100.00-21223.24%
PAYC240719P001200002024-07-15 11:24AM EDT120.000.100.000.750.00-119185.16%
PAYC240719P001250002024-07-17 11:58AM EDT125.000.050.000.35-0.11-68.75%256142.77%
PAYC240719P001300002024-07-16 3:00PM EDT130.000.300.000.600.00-1121136.13%
PAYC240719P001350002024-07-17 11:33AM EDT135.000.100.000.10+0.02+25.00%1219486.72%
PAYC240719P001400002024-07-16 10:33AM EDT140.000.100.000.100.00-71,32870.70%
PAYC240719P001450002024-07-17 3:03PM EDT145.000.040.000.05-0.01-16.67%313050.00%
PAYC240719P001500002024-07-17 12:47PM EDT150.000.150.050.150.00-211448.15%
PAYC240719P001550002024-07-17 2:43PM EDT155.000.450.250.450.00-315040.43%
PAYC240719P001600002024-07-17 3:17PM EDT160.001.701.501.90-0.10-5.56%335840.72%
PAYC240719P001650002024-07-16 3:36PM EDT165.004.004.005.300.00-1148.58%
PAYC240719P001700002024-06-27 2:45PM EDT170.0030.407.6010.800.00-21084.86%
PAYC240719P001750002024-06-28 11:53AM EDT175.0032.5813.0015.400.00-1057.03%
PAYC240719P001800002024-06-03 10:42AM EDT180.0032.9034.2037.900.00-10415.19%
PAYC240719P001850002024-06-04 1:08PM EDT185.0037.2539.5044.400.00-10456.98%
PAYC240719P001900002024-05-24 3:44PM EDT190.0021.2938.4047.700.00-10413.21%
PAYC240719P001950002024-05-01 11:31AM EDT195.0018.8045.0054.400.00-1314465.33%
PAYC240719P002000002024-05-09 3:23PM EDT200.0027.0050.0059.200.00-210485.35%
PAYC240719P002100002024-05-02 10:15AM EDT210.0048.3060.0069.400.00-100527.54%
PAYC240719P002200002024-05-02 9:49AM EDT220.0059.7070.0079.400.00--0564.40%
PAYC240719P002400002024-04-26 3:39PM EDT240.0052.6064.2073.900.00-100.00%