Italia markets open in 23 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
141,46-1,43 (-1,00%)
Alla chiusura: 04:00PM EDT
142,88 +1,42 (+1,00%)
Dopo ore: 07:44PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240621C000750002024-03-20 11:19AM EDT75.00117.75104.20114.000.00-102,181.64%
PAYC240621C001150002024-06-10 9:47AM EDT115.0028.5622.5030.900.00-11130.08%
PAYC240621C001200002024-06-07 10:21AM EDT120.0026.7018.5025.800.00-21136.62%
PAYC240621C001250002024-06-14 3:40PM EDT125.0017.7013.3020.900.00-320108.01%
PAYC240621C001300002024-06-18 3:47PM EDT130.0012.208.0015.60-1.30-9.63%93368.65%
PAYC240621C001350002024-06-17 11:31AM EDT135.009.002.659.90+1.40+18.42%418122.83%
PAYC240621C001400002024-06-18 3:59PM EDT140.003.302.103.00+0.10+3.12%1010043.09%
PAYC240621C001450002024-06-18 2:47PM EDT145.000.950.350.65-0.25-20.83%3911637.16%
PAYC240621C001500002024-06-18 3:40PM EDT150.000.200.050.20-0.10-33.33%740044.92%
PAYC240621C001550002024-06-18 11:48AM EDT155.000.070.000.20-0.03-30.00%23779455.27%
PAYC240621C001600002024-06-17 10:54AM EDT160.000.100.000.100.00-1213063.28%
PAYC240621C001650002024-06-14 1:11PM EDT165.000.050.001.500.00-144127.44%
PAYC240621C001700002024-06-17 11:09AM EDT170.000.080.001.500.00-4143145.02%
PAYC240621C001750002024-06-17 11:11AM EDT175.000.100.002.600.00-10135185.74%
PAYC240621C001800002024-06-13 2:51PM EDT180.000.080.000.050.00-19291103.91%
PAYC240621C001850002024-06-17 2:50PM EDT185.000.050.000.100.00-11215123.44%
PAYC240621C001900002024-06-17 9:41AM EDT190.000.050.000.050.00-23471124.22%
PAYC240621C001950002024-06-12 9:30AM EDT195.000.050.000.050.00-2317133.59%
PAYC240621C002000002024-06-14 3:41PM EDT200.000.040.000.050.00-1625142.97%
PAYC240621C002100002024-06-18 11:31AM EDT210.000.030.000.05-0.02-40.00%4735160.94%
PAYC240621C002200002024-06-03 1:09PM EDT220.000.050.000.050.00-66226176.56%
PAYC240621C002300002024-06-05 2:25PM EDT230.000.130.000.200.00-3121223.44%
PAYC240621C002400002024-05-20 10:47AM EDT240.000.050.003.000.00-440369.73%
PAYC240621C002500002024-05-29 9:52AM EDT250.000.050.002.600.00-2195379.20%
PAYC240621C002600002024-05-13 2:10PM EDT260.000.100.003.900.00-2179433.59%
PAYC240621C002700002024-05-31 9:30AM EDT270.000.050.000.000.00-15850.00%
PAYC240621C002800002024-05-24 12:46PM EDT280.000.100.002.600.00-179434.38%
PAYC240621C002900002024-05-01 3:58PM EDT290.000.100.004.800.00-317510.74%
PAYC240621C003000002024-04-11 1:34PM EDT300.000.520.002.000.00-2047445.51%
PAYC240621C003100002024-02-21 11:40AM EDT310.000.750.004.400.00-2264534.18%
PAYC240621C003200002024-02-21 12:13PM EDT320.000.650.002.650.00-3376498.44%
PAYC240621C003300002024-05-22 11:32AM EDT330.000.040.000.050.00-1290312.50%
PAYC240621C003400002024-02-12 10:30AM EDT340.000.810.001.500.00-80256478.71%
PAYC240621C003500002024-02-09 3:39PM EDT350.000.050.001.150.00-1373471.88%
PAYC240621C003600002023-10-23 10:02AM EDT360.005.630.000.000.00-14250.00%
PAYC240621C003700002024-02-20 4:12PM EDT370.000.050.001.500.00-69514.45%
PAYC240621C003800002023-09-25 10:15AM EDT380.005.202.205.500.00-19708.50%
PAYC240621C003900002024-03-11 10:29AM EDT390.000.050.001.500.00-123536.33%
PAYC240621C004000002024-01-02 10:47AM EDT400.002.400.002.000.00-167571.29%
PAYC240621C004100002024-04-08 11:56AM EDT410.000.240.002.600.00-2066606.84%
PAYC240621C004200002024-01-02 10:47AM EDT420.002.400.004.300.00-130673.83%
PAYC240621C004300002023-09-28 10:33AM EDT430.001.610.004.600.00-353693.07%
PAYC240621C004400002023-09-11 10:30AM EDT440.003.000.952.350.00-131662.89%
PAYC240621C004500002023-10-23 12:15PM EDT450.001.000.004.800.00-2122719.04%
PAYC240621C004600002023-06-15 10:06AM EDT460.0010.7516.1018.400.00--31,186.13%
PAYC240621C004700002023-08-25 10:42AM EDT470.003.850.004.800.00-86738.48%
PAYC240621C004800002023-12-11 3:38PM EDT480.000.100.004.400.00-1011736.04%
PAYC240621C004900002023-10-19 1:55PM EDT490.000.450.004.800.00-13756.84%
PAYC240621C005000002023-11-14 12:49PM EDT500.000.900.105.100.00-18776.95%
PAYC240621C005200002024-01-03 12:45PM EDT520.000.100.004.300.00-295767.77%
PAYC240621C005400002023-10-31 12:50PM EDT540.000.400.004.800.00-191799.12%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240621P000750002023-12-19 10:30AM EDT75.000.450.002.000.00-114443.65%
PAYC240621P000850002023-11-15 2:27PM EDT85.000.900.004.800.00--3458.98%
PAYC240621P000900002024-04-24 9:55AM EDT90.000.160.004.800.00--1417.87%
PAYC240621P000950002024-02-12 12:10PM EDT95.000.500.001.500.00-11281.45%
PAYC240621P001000002024-05-31 11:40AM EDT100.000.050.003.900.00-146320.51%
PAYC240621P001050002024-05-31 1:58PM EDT105.000.080.000.000.00-1350.00%
PAYC240621P001100002024-06-14 11:45AM EDT110.000.190.000.800.00-120168.95%
PAYC240621P001150002024-06-04 3:40PM EDT115.000.060.002.600.00-68193.36%
PAYC240621P001200002024-05-31 12:16PM EDT120.000.160.001.500.00-125139.65%
PAYC240621P001250002024-06-12 12:15PM EDT125.000.100.000.700.00-12392.77%
PAYC240621P001300002024-06-17 1:34PM EDT130.000.050.000.700.00-17569.14%
PAYC240621P001350002024-06-18 3:48PM EDT135.000.150.050.40-0.05-25.00%664546.78%
PAYC240621P001400002024-06-18 3:32PM EDT140.000.700.751.10-0.25-26.32%1725434.03%
PAYC240621P001450002024-06-18 3:51PM EDT145.003.403.204.00-0.76-18.27%923232.13%
PAYC240621P001500002024-06-18 3:49PM EDT150.007.856.8010.00-0.81-9.35%613385.40%
PAYC240621P001550002024-06-18 2:14PM EDT155.0012.2011.5016.90-1.72-12.36%112585.06%
PAYC240621P001600002024-06-18 3:49PM EDT160.0018.2314.3021.80+0.73+4.17%2191181.74%
PAYC240621P001650002024-06-13 10:04AM EDT165.0023.4519.0027.100.00-2029213.14%
PAYC240621P001700002024-06-18 12:47PM EDT170.0028.0024.2032.20+2.41+9.42%137238.14%
PAYC240621P001750002024-06-07 9:41AM EDT175.0031.5028.6037.200.00-1194259.18%
PAYC240621P001800002024-06-07 3:42PM EDT180.0030.4033.8042.300.00-664281.74%
PAYC240621P001850002024-06-13 3:10PM EDT185.0047.9038.8047.300.00-840300.64%
PAYC240621P001900002024-06-13 2:36PM EDT190.0052.8043.8052.300.00-464318.55%
PAYC240621P001950002024-05-30 2:36PM EDT195.0039.5048.8057.300.00-1100335.64%
PAYC240621P002000002024-05-29 11:48AM EDT200.0034.5053.8062.300.00-20351.95%
PAYC240621P002100002024-05-30 3:59PM EDT210.0051.3463.8072.300.00-60382.67%
PAYC240621P002200002024-05-30 3:59PM EDT220.0061.3773.8082.300.00-60411.08%
PAYC240621P002300002024-02-14 2:53PM EDT230.0043.1637.8044.300.00-340.00%
PAYC240621P002400002024-06-13 3:10PM EDT240.00102.9093.80102.300.00-18462.35%
PAYC240621P002500002024-06-03 3:53PM EDT250.00105.04103.80112.300.00-23485.64%
PAYC240621P002600002024-06-10 3:58PM EDT260.00114.12113.80122.300.00-40507.62%
PAYC240621P002700002023-11-01 11:53AM EDT270.00114.8081.0089.000.00-200.00%
PAYC240621P002800002024-04-17 3:28PM EDT280.0089.6093.30103.000.00-400.00%
PAYC240621P002900002024-03-11 3:55PM EDT290.00105.1182.0091.900.00-1100.00%
PAYC240621P003000002023-11-08 4:21PM EDT300.00132.63108.50116.000.00-2600.00%
PAYC240621P003100002023-09-06 11:51AM EDT310.0040.3051.2055.200.00-120.00%
PAYC240621P003200002023-11-01 3:01PM EDT320.00170.83131.00139.000.00-4900.00%
PAYC240621P003300002023-11-01 3:28PM EDT330.00176.50141.00149.000.00-6400.00%
PAYC240621P003400002023-11-01 3:12PM EDT340.00190.50151.00159.000.00-5600.00%
PAYC240621P003500002023-08-03 1:53PM EDT350.0071.9260.7067.900.00--10.00%
PAYC240621P003700002023-07-31 11:31AM EDT370.0041.0377.4083.000.00--100.00%
PAYC240621P003800002023-12-26 10:43AM EDT380.00173.70181.00190.200.00-100.00%
PAYC240621P003900002023-11-29 4:54PM EDT390.00208.52179.00188.000.00--00.00%
PAYC240621P004200002023-07-17 1:31PM EDT420.0075.70125.90133.400.00--10.00%
PAYC240621P004300002023-09-25 1:44PM EDT430.00172.68178.50184.000.00-100.00%
PAYC240621P005400002023-11-02 11:40AM EDT540.00391.37350.00359.000.00--00.00%