Italia markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,43+5,85 (+3,69%)
In data: 03:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC241220C000750002023-12-29 4:19PM EDT75.00135.00117.00127.000.00-10262.28%
PAYC241220C001000002024-05-02 11:19AM EDT100.0070.9046.0055.400.00-1050.00%
PAYC241220C001150002024-02-15 12:09PM EDT115.0085.3077.0086.000.00-10157.25%
PAYC241220C001200002023-11-02 1:23PM EDT120.0050.4072.3081.500.00--1149.18%
PAYC241220C001300002023-11-03 11:54AM EDT130.0048.7066.8073.800.00-21141.93%
PAYC241220C001350002023-12-18 1:41PM EDT135.0082.0067.0073.100.00-22147.40%
PAYC241220C001400002024-07-24 11:29AM EDT140.0031.4033.5036.600.00-15853.38%
PAYC241220C001450002024-07-15 1:31PM EDT145.0024.4530.7032.000.00-413151.42%
PAYC241220C001500002024-07-16 12:21PM EDT150.0026.3527.8029.000.00-18151.11%
PAYC241220C001550002024-07-24 2:21PM EDT155.0023.3424.6026.700.00-313450.81%
PAYC241220C001600002024-07-18 11:01AM EDT160.0020.9022.3023.400.00-15451.28%
PAYC241220C001650002024-07-24 2:31PM EDT165.0018.5020.1020.900.00-11950.67%
PAYC241220C001700002024-07-25 10:28AM EDT170.0017.7017.8018.50+2.00+12.74%74049.87%
PAYC241220C001750002024-07-24 10:50AM EDT175.0014.5015.7016.500.00-14649.62%
PAYC241220C001800002024-07-24 10:50AM EDT180.0013.1013.3015.100.00-519150.40%
PAYC241220C001850002024-07-24 3:49PM EDT185.0010.6012.0013.000.00-256449.10%
PAYC241220C001900002024-07-17 9:34AM EDT190.007.3010.5012.100.00-15750.39%
PAYC241220C001950002024-07-24 10:57AM EDT195.009.019.009.900.00-43348.04%
PAYC241220C002000002024-07-23 12:48PM EDT200.008.407.908.70+0.54+6.87%19747.86%
PAYC241220C002100002024-07-23 12:14PM EDT210.005.705.906.700.00-19547.61%
PAYC241220C002200002024-07-23 2:54PM EDT220.005.004.005.200.00-75147.64%
PAYC241220C002300002024-05-20 10:28AM EDT230.007.200.055.700.00-11753.56%
PAYC241220C002400002024-06-26 10:21AM EDT240.001.302.103.300.00-11248.56%
PAYC241220C002500002024-05-29 9:53AM EDT250.002.200.052.800.00-214449.76%
PAYC241220C002600002024-05-08 10:14AM EDT260.002.690.004.800.00-12150.92%
PAYC241220C002700002024-07-25 10:06AM EDT270.001.050.851.650.00-16749.48%
PAYC241220C002800002024-02-09 3:50PM EDT280.005.802.706.100.00-122566.03%
PAYC241220C002900002024-06-27 10:40AM EDT290.000.750.201.100.00-213950.46%
PAYC241220C003000002024-07-22 1:49PM EDT300.001.000.151.800.00-121051.61%
PAYC241220C003100002024-02-12 12:51PM EDT310.003.782.653.400.00-25067.62%
PAYC241220C003200002024-04-09 3:26PM EDT320.003.300.004.800.00-19666.46%
PAYC241220C003300002024-07-23 10:17AM EDT330.000.820.000.800.00-21850.34%
PAYC241220C003400002024-07-18 10:21AM EDT340.000.880.000.900.00-25052.98%
PAYC241220C003500002024-07-24 9:42AM EDT350.000.820.001.350.00-21158.06%
PAYC241220C003600002024-05-31 1:49PM EDT360.001.000.001.300.00-214759.42%
PAYC241220C003700002024-07-10 11:49AM EDT370.002.400.001.550.00-102862.72%
PAYC241220C003800002023-12-14 10:30AM EDT380.003.000.157.200.00-18885.85%
PAYC241220C003900002024-07-11 1:08PM EDT390.000.250.001.500.00-11165.58%
PAYC241220C004000002024-07-23 10:18AM EDT400.000.280.001.250.00-115465.31%
PAYC241220C004100002024-06-11 9:30AM EDT410.000.970.000.000.00-11325.00%
PAYC241220C004200002024-07-23 10:12AM EDT420.000.300.001.25-0.43-58.90%215468.14%
PAYC241220C004300002024-05-24 12:43PM EDT430.000.050.004.300.00-1384.91%
PAYC241220C004400002023-08-28 3:02PM EDT440.0011.902.458.600.00-22105.24%
PAYC241220C004500002023-09-25 1:57PM EDT450.003.671.0010.000.00-22106.72%
PAYC241220C004600002023-12-06 2:46PM EDT460.000.950.008.200.00-16101.40%
PAYC241220C004900002023-09-25 1:57PM EDT490.001.680.1510.000.00-33110.66%
PAYC241220C005000002023-10-12 9:30AM EDT500.002.350.009.600.00--3110.68%
PAYC241220C005200002024-01-03 12:46PM EDT520.000.400.006.800.00-17105.58%
PAYC241220C005400002024-01-03 12:46PM EDT540.000.250.000.000.00-1525.00%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC241220P000750002024-06-24 9:30AM EDT75.000.950.000.000.00-21025.00%
PAYC241220P000850002024-06-18 1:09PM EDT85.001.400.101.900.00-1563.11%
PAYC241220P000950002024-06-25 11:44AM EDT95.001.670.352.100.00-1256.25%
PAYC241220P001000002024-06-05 11:30AM EDT100.002.300.254.300.00-11260.38%
PAYC241220P001050002024-07-25 9:30AM EDT105.002.151.001.85-1.25-36.76%11452.61%
PAYC241220P001100002024-03-08 10:30AM EDT110.002.601.252.550.00-2352.71%
PAYC241220P001150002024-07-23 1:17PM EDT115.002.502.003.200.00-6951.71%
PAYC241220P001200002024-07-12 2:07PM EDT120.005.202.504.600.00-11453.53%
PAYC241220P001250002024-05-31 11:07AM EDT125.007.246.309.900.00-18761.89%
PAYC241220P001300002024-07-24 3:47PM EDT130.006.304.706.400.00-364550.59%
PAYC241220P001350002024-07-23 1:17PM EDT135.006.326.007.100.00-62247.89%
PAYC241220P001400002024-07-19 10:34AM EDT140.007.907.408.80-2.46-23.75%119547.99%
PAYC241220P001450002024-07-25 11:03AM EDT145.009.409.3010.30-5.00-34.72%6634146.92%
PAYC241220P001500002024-07-19 1:56PM EDT150.0014.3011.1012.300.00-513846.71%
PAYC241220P001550002024-07-24 10:53AM EDT155.0014.7013.1014.200.00-921045.71%
PAYC241220P001600002024-07-24 10:53AM EDT160.0017.2015.4016.500.00-37245.23%
PAYC241220P001650002024-07-25 10:29AM EDT165.0019.5018.0018.80-0.30-1.52%2218244.25%
PAYC241220P001700002024-07-24 10:47AM EDT170.0022.7020.7021.500.00-188443.75%
PAYC241220P001750002024-07-17 11:54AM EDT175.0025.5023.6024.400.00-229343.25%
PAYC241220P001800002024-07-18 12:19PM EDT180.0029.3925.1027.700.00-15643.24%
PAYC241220P001850002024-07-22 2:56PM EDT185.0033.1028.9031.000.00-1399142.79%
PAYC241220P001900002024-07-25 11:38AM EDT190.0033.8531.7034.80-15.70-31.69%2614443.16%
PAYC241220P001950002024-07-02 10:12AM EDT195.0053.6235.7038.200.00-110242.07%
PAYC241220P002000002024-07-25 10:30AM EDT200.0042.5539.4041.90+2.55+6.37%28941.32%
PAYC241220P002100002024-05-28 1:58PM EDT210.0045.6065.7070.500.00-231388.33%
PAYC241220P002200002024-06-04 2:17PM EDT220.0074.9074.5079.400.00-9091.01%
PAYC241220P002300002024-05-02 3:22PM EDT230.0065.5080.0089.400.00-682690.47%
PAYC241220P002400002023-11-01 12:37PM EDT240.0086.6058.0064.600.00-2140.00%
PAYC241220P002500002024-01-19 10:51AM EDT250.0064.2061.3067.000.00-1150.00%
PAYC241220P002600002023-11-07 3:09PM EDT260.0092.4076.0081.800.00-1090.00%
PAYC241220P002700002023-11-02 2:47PM EDT270.00112.7081.1090.000.00-110.00%
PAYC241220P002800002023-11-02 3:06PM EDT280.00124.4091.4098.000.00-3100.00%
PAYC241220P002900002023-11-01 3:12PM EDT290.00142.20100.00109.000.00-6400.00%
PAYC241220P003000002023-11-08 3:29PM EDT300.00136.11109.00116.000.00-14000.00%
PAYC241220P003200002023-11-01 3:12PM EDT320.00166.40131.00139.000.00-7800.00%
PAYC241220P003300002023-11-01 3:34PM EDT330.00178.40141.00149.000.00-9000.00%
PAYC241220P003400002023-11-01 3:08PM EDT340.00187.70151.00159.000.00-1900.00%
PAYC241220P003500002023-11-01 3:34PM EDT350.00195.60161.00169.000.00-2100.00%
PAYC241220P003600002023-10-02 11:40AM EDT360.00101.86202.40208.400.00-66106.44%
PAYC241220P003800002023-09-20 3:39PM EDT380.00110.96117.80126.700.00-610.00%
PAYC241220P003900002023-08-04 10:02AM EDT390.00105.6595.60102.100.00-110.00%
PAYC241220P005400002023-11-02 11:40AM EDT540.00391.47350.00359.000.00--00.00%