Italia markets close in 7 hours 53 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
192,73-5,27 (-2,66%)
Alla chiusura: 04:00PM EDT
191,53 -1,20 (-0,62%)
Dopo ore: 07:05PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240419C001450002024-04-10 10:34AM EDT145.0059.000.000.000.00--00.00%
PAYC240419C001500002024-02-27 1:23PM EDT150.0036.6645.1054.900.00-11316.89%
PAYC240419C001550002024-03-07 11:12AM EDT155.0025.9039.0048.400.00-29266.70%
PAYC240419C001600002024-04-04 10:02AM EDT160.0042.000.000.000.00-100.00%
PAYC240419C001650002024-04-04 11:14AM EDT165.0037.480.000.000.00-100.00%
PAYC240419C001700002024-04-15 10:42AM EDT170.0027.000.000.000.00-100.00%
PAYC240419C001750002024-04-04 2:18PM EDT175.0031.250.000.000.00-1300.00%
PAYC240419C001800002024-04-12 10:36AM EDT180.0021.000.000.000.00-100.00%
PAYC240419C001850002024-04-15 9:39AM EDT185.0013.400.000.000.00-2800.00%
PAYC240419C001900002024-04-15 3:44PM EDT190.004.500.000.000.00-5100.00%
PAYC240419C001950002024-04-15 3:53PM EDT195.002.350.000.000.00-8003.13%
PAYC240419C002000002024-04-15 3:23PM EDT200.000.950.000.000.00-1306.25%
PAYC240419C002100002024-04-15 3:45PM EDT210.000.100.000.000.00-7025.00%
PAYC240419C002200002024-04-15 1:04PM EDT220.000.020.000.000.00-1025.00%
PAYC240419C002300002024-04-09 12:18PM EDT230.000.100.000.000.00-1025.00%
PAYC240419C002400002024-04-04 1:17PM EDT240.000.050.000.000.00-2050.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240419P001350002024-03-05 4:40PM EDT135.000.300.000.500.00--1170.70%
PAYC240419P001400002024-02-23 11:40AM EDT140.000.540.002.600.00-11215.38%
PAYC240419P001450002024-04-09 3:22PM EDT145.000.100.000.000.00-10050.00%
PAYC240419P001500002024-04-11 11:07AM EDT150.000.080.000.000.00-1050.00%
PAYC240419P001550002024-04-04 3:06PM EDT155.000.200.000.000.00-2050.00%
PAYC240419P001600002024-04-10 10:21AM EDT160.000.100.000.000.00-10050.00%
PAYC240419P001650002024-04-15 1:39PM EDT165.000.100.000.000.00-2025.00%
PAYC240419P001700002024-04-11 1:20PM EDT170.000.100.000.000.00-1025.00%
PAYC240419P001750002024-04-12 3:12PM EDT175.000.990.000.000.00-1025.00%
PAYC240419P001800002024-04-15 11:15AM EDT180.000.450.000.000.00-1012.50%
PAYC240419P001850002024-04-15 1:28PM EDT185.000.500.000.000.00-2012.50%
PAYC240419P001900002024-04-15 3:47PM EDT190.002.440.000.000.00-403.13%
PAYC240419P001950002024-04-15 3:51PM EDT195.004.600.000.000.00-1600.00%
PAYC240419P002000002024-04-15 2:37PM EDT200.006.600.000.000.00-1900.00%
PAYC240419P002100002024-04-10 2:44PM EDT210.0010.300.000.000.00-300.00%
PAYC240419P002200002024-04-12 2:35PM EDT220.0021.030.000.000.00-1600.00%
PAYC240419P002800002024-02-29 2:20PM EDT280.0097.2376.0085.900.00--00.00%