Italia markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
272,55+0,99 (+0,36%)
Alla chiusura: 03:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC230421C001600002023-03-16 3:57PM EDT160.00121.00110.60117.700.00--1124.73%
PAYC230421C002500002023-03-21 10:53AM EDT250.0026.5026.4029.700.00-1650.30%
PAYC230421C002600002023-03-24 1:35PM EDT260.0018.5219.1022.300.00-2153.69%
PAYC230421C002700002023-03-27 1:40PM EDT270.0013.0012.9014.00+1.10+9.24%262343.93%
PAYC230421C002800002023-03-27 11:29AM EDT280.008.507.808.60+0.50+6.25%1611840.67%
PAYC230421C002900002023-03-27 1:14PM EDT290.004.104.204.700.00-312037.94%
PAYC230421C003000002023-03-27 2:44PM EDT300.002.151.752.45+0.05+2.38%1027136.84%
PAYC230421C003100002023-03-27 9:41AM EDT310.001.250.751.90+0.25+25.00%38841.19%
PAYC230421C003200002023-03-22 2:53PM EDT320.000.500.300.60-0.43-46.24%210136.55%
PAYC230421C003300002023-03-24 2:28PM EDT330.000.450.101.000.00-216846.58%
PAYC230421C003400002023-03-24 10:15AM EDT340.000.230.051.200.00-44954.13%
PAYC230421C003500002023-03-22 10:34AM EDT350.000.150.002.750.00-2761.22%
PAYC230421C003600002023-03-14 12:20PM EDT360.000.300.000.300.00-21350.49%
PAYC230421C003700002023-03-06 11:01AM EDT370.000.700.000.300.00-1254.59%
PAYC230421C003800002023-03-15 3:08PM EDT380.000.050.000.450.00-1256.20%
PAYC230421C004500002023-02-28 3:48PM EDT450.000.150.000.500.00--280.57%
PAYC230421C004600002023-02-28 3:21PM EDT460.000.050.000.500.00-151583.55%
PAYC230421C004700002023-02-28 1:06PM EDT470.000.050.000.500.00--786.43%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC230421P001900002023-03-27 12:23PM EDT190.000.050.000.40-0.20-80.00%21362.31%
PAYC230421P002000002023-03-22 9:44AM EDT200.000.280.000.400.00-11354.39%
PAYC230421P002100002023-03-20 1:38PM EDT210.000.500.000.950.00-3453.91%
PAYC230421P002200002023-03-20 1:38PM EDT220.000.900.150.550.00-3447.00%
PAYC230421P002300002023-03-27 10:25AM EDT230.000.560.301.15-0.56-50.00%21445.80%
PAYC230421P002400002023-03-27 3:21PM EDT240.001.441.452.45-1.11-43.53%75546.07%
PAYC230421P002500002023-03-27 3:40PM EDT250.003.002.703.10-1.23-29.08%1852239.03%
PAYC230421P002600002023-03-27 11:49AM EDT260.006.004.905.50+0.08+1.35%19437.46%
PAYC230421P002700002023-03-27 3:32PM EDT270.008.708.208.90-1.80-17.14%934635.07%
PAYC230421P002800002023-03-27 10:56AM EDT280.0013.4013.0013.90-3.30-19.76%77233.08%
PAYC230421P002900002023-03-27 11:12AM EDT290.0020.4017.6021.60-3.30-13.92%62435.71%
PAYC230421P003000002023-03-24 12:57PM EDT300.0030.9324.2029.800.00-13136.32%
PAYC230421P003100002023-03-27 3:00PM EDT310.0035.4134.6039.20-0.78-2.16%11840.22%
PAYC230421P003200002023-03-17 3:28PM EDT320.0042.4544.1049.300.00-5047.66%
PAYC230421P003300002023-02-22 11:58AM EDT330.0036.0056.0062.800.00--154.74%
PAYC230421P003700002023-03-16 1:58PM EDT370.0089.6193.60100.100.00--182.75%