Paycom Software, Inc. (PAYC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231020C00180000 | 2023-09-19 1:09PM EDT | 180.00 | 93.98 | 75.20 | 85.00 | 0.00 | - | 2 | 2 | 89.16% |
| PAYC231020C00230000 | 2023-08-25 11:41AM EDT | 230.00 | 58.31 | 24.50 | 33.60 | 0.00 | - | 1 | 1 | 62.07% |
| PAYC231020C00240000 | 2023-09-29 1:17PM EDT | 240.00 | 23.40 | 20.50 | 22.30 | +3.90 | +20.00% | 5 | 1 | 41.03% |
| PAYC231020C00250000 | 2023-09-29 9:33AM EDT | 250.00 | 16.25 | 13.70 | 14.20 | +4.25 | +35.42% | 6 | 9 | 36.12% |
| PAYC231020C00260000 | 2023-09-29 3:53PM EDT | 260.00 | 7.90 | 7.50 | 7.90 | +0.80 | +11.27% | 11 | 55 | 33.25% |
| PAYC231020C00270000 | 2023-09-29 3:53PM EDT | 270.00 | 3.65 | 3.40 | 3.70 | -0.15 | -3.95% | 16 | 62 | 31.36% |
| PAYC231020C00280000 | 2023-09-29 1:27PM EDT | 280.00 | 1.80 | 1.35 | 1.55 | 0.00 | - | 16 | 120 | 30.92% |
| PAYC231020C00290000 | 2023-09-29 2:22PM EDT | 290.00 | 0.60 | 0.50 | 0.65 | -0.14 | -18.92% | 5 | 118 | 31.71% |
| PAYC231020C00300000 | 2023-09-29 11:08AM EDT | 300.00 | 0.32 | 0.10 | 0.35 | +0.02 | +6.67% | 5 | 243 | 34.30% |
| PAYC231020C00310000 | 2023-09-29 3:27PM EDT | 310.00 | 0.10 | 0.05 | 0.40 | -0.05 | -33.33% | 6 | 276 | 41.36% |
| PAYC231020C00320000 | 2023-09-28 9:45AM EDT | 320.00 | 0.63 | 0.10 | 0.30 | 0.00 | - | 1 | 64 | 44.97% |
| PAYC231020C00330000 | 2023-09-28 9:45AM EDT | 330.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 54.79% |
| PAYC231020C00340000 | 2023-09-22 10:48AM EDT | 340.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 55.37% |
| PAYC231020C00350000 | 2023-08-28 10:55AM EDT | 350.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 310 | 187 | 78.39% |
| PAYC231020C00360000 | 2023-09-13 2:54PM EDT | 360.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 93.29% |
| PAYC231020C00370000 | 2023-09-20 11:27AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 51.95% |
| PAYC231020C00380000 | 2023-09-05 10:23AM EDT | 380.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 104.35% |
| PAYC231020C00390000 | 2023-08-24 3:01PM EDT | 390.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 89.55% |
| PAYC231020C00400000 | 2023-08-24 3:08PM EDT | 400.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 23 | 23 | 77.54% |
| PAYC231020C00410000 | 2023-09-07 11:55AM EDT | 410.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 54 | 98.19% |
| PAYC231020C00420000 | 2023-08-18 1:43PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 102.34% |
| PAYC231020C00430000 | 2023-08-29 11:05AM EDT | 430.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 128.52% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231020P00180000 | 2023-08-28 9:30AM EDT | 180.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 3 | 5 | 83.30% |
| PAYC231020P00185000 | 2023-09-27 1:48PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 16 | 106.27% |
| PAYC231020P00200000 | 2023-09-22 12:45PM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 11 | 52.25% |
| PAYC231020P00210000 | 2023-09-27 10:31AM EDT | 210.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 51.12% |
| PAYC231020P00220000 | 2023-09-28 9:43AM EDT | 220.00 | 0.57 | 0.05 | 1.00 | 0.00 | - | 2 | 11 | 48.61% |
| PAYC231020P00230000 | 2023-09-29 1:53PM EDT | 230.00 | 0.70 | 0.65 | 0.95 | -0.25 | -26.32% | 5 | 26 | 37.67% |
| PAYC231020P00240000 | 2023-09-29 10:16AM EDT | 240.00 | 1.30 | 1.70 | 1.90 | -1.20 | -48.00% | 10 | 79 | 34.18% |
| PAYC231020P00250000 | 2023-09-29 3:44PM EDT | 250.00 | 3.80 | 3.70 | 4.00 | -0.80 | -17.39% | 21 | 101 | 31.91% |
| PAYC231020P00260000 | 2023-09-29 3:44PM EDT | 260.00 | 7.70 | 7.30 | 7.70 | -2.28 | -22.85% | 33 | 204 | 29.51% |
| PAYC231020P00270000 | 2023-09-25 2:17PM EDT | 270.00 | 14.70 | 13.20 | 13.70 | 0.00 | - | 4 | 114 | 27.97% |
| PAYC231020P00280000 | 2023-09-28 9:56AM EDT | 280.00 | 24.30 | 19.50 | 22.80 | 0.00 | - | 1 | 193 | 34.20% |
| PAYC231020P00290000 | 2023-09-25 3:05PM EDT | 290.00 | 32.00 | 28.70 | 33.30 | 0.00 | - | 1 | 44 | 46.79% |
| PAYC231020P00300000 | 2023-09-27 9:48AM EDT | 300.00 | 43.21 | 36.00 | 45.50 | 0.00 | - | 1 | 0 | 68.93% |
| PAYC231020P00310000 | 2023-09-20 3:12PM EDT | 310.00 | 36.40 | 46.00 | 55.50 | 0.00 | - | 17 | 0 | 77.86% |
| PAYC231020P00320000 | 2023-09-05 12:01PM EDT | 320.00 | 26.50 | 56.00 | 65.50 | 0.00 | - | 1 | 0 | 86.16% |
| PAYC231020P00330000 | 2023-08-24 3:43PM EDT | 330.00 | 46.24 | 68.20 | 77.80 | 0.00 | - | 1 | 0 | 75.73% |
| PAYC231020P00340000 | 2023-09-13 10:28AM EDT | 340.00 | 60.67 | 76.10 | 85.40 | 0.00 | - | 2 | 0 | 100.61% |
| PAYC231020P00350000 | 2023-09-12 10:09AM EDT | 350.00 | 64.70 | 86.00 | 95.50 | 0.00 | - | - | 0 | 108.23% |
© 2023 Yahoo. Tutti i diritti riservati.
