Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.219,45 +51,12 (+0,09%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920C00145000 | 2024-09-10 2:52PM EDT | 2024-09-20 | 21.17 | 23.10 | 26.20 | 0.00 | - | 50 | 107 | 71.68% |
| PAYC241018C00145000 | 2024-09-13 10:24AM EDT | 2024-10-18 | 26.50 | 24.30 | 28.00 | +2.70 | +11.34% | 1 | 10 | 63.43% |
| PAYC241115C00145000 | 2024-09-06 9:58AM EDT | 2024-11-15 | 19.59 | 28.10 | 30.10 | 0.00 | - | 17 | 71 | 52.69% |
| PAYC241220C00145000 | 2024-08-22 11:53AM EDT | 2024-12-20 | 24.20 | 29.90 | 32.70 | 0.00 | - | 5 | 126 | 50.62% |
| PAYC250117C00145000 | 2024-08-20 2:11PM EDT | 2025-01-17 | 23.70 | 30.10 | 32.80 | 0.00 | - | 1 | 13 | 49.45% |
| PAYC250221C00145000 | 2024-07-02 12:46PM EDT | 2025-02-21 | 19.80 | 34.30 | 38.00 | 0.00 | - | - | 5 | 52.94% |
| PAYC250620C00145000 | 2024-08-07 10:00AM EDT | 2025-06-20 | 35.93 | 29.50 | 32.50 | 0.00 | - | 1 | 7 | 32.45% |
| PAYC260116C00145000 | 2024-09-13 3:44PM EDT | 2026-01-16 | 46.50 | 45.60 | 48.30 | +2.90 | +6.65% | 5 | 116 | 48.60% |
| PAYC261218C00145000 | 2024-08-05 11:59AM EDT | 2026-12-18 | 51.23 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 41.09% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240920P00145000 | 2024-09-13 10:57AM EDT | 2024-09-20 | 0.10 | 0.05 | 1.20 | -0.20 | -66.67% | 1 | 189 | 86.18% |
| PAYC241018P00145000 | 2024-09-13 3:01PM EDT | 2024-10-18 | 0.75 | 0.55 | 1.80 | -0.15 | -16.67% | 1 | 28 | 48.93% |
| PAYC241115P00145000 | 2024-09-13 10:54AM EDT | 2024-11-15 | 3.33 | 3.10 | 5.20 | -3.57 | -51.74% | 2 | 56 | 55.09% |
| PAYC241220P00145000 | 2024-09-10 3:16PM EDT | 2024-12-20 | 5.90 | 4.70 | 5.80 | 0.00 | - | 1 | 400 | 46.39% |
| PAYC250117P00145000 | 2024-08-22 3:02PM EDT | 2025-01-17 | 8.10 | 4.80 | 5.90 | 0.00 | - | 1 | 122 | 41.21% |
| PAYC250221P00145000 | 2024-07-23 1:44PM EDT | 2025-02-21 | 11.45 | 8.80 | 12.80 | 0.00 | - | 1 | 4 | 50.32% |
| PAYC250620P00145000 | 2024-09-09 11:38AM EDT | 2025-06-20 | 14.20 | 10.50 | 13.20 | 0.00 | - | 1 | 1 | 43.02% |
| PAYC260116P00145000 | 2024-08-19 10:40AM EDT | 2026-01-16 | 19.24 | 15.80 | 19.70 | 0.00 | - | 1 | 4 | 42.32% |
| PAYC261218P00145000 | 2024-07-17 10:16AM EDT | 2026-12-18 | 24.95 | 21.50 | 26.50 | 0.00 | - | 1 | 10 | 40.42% |
© 2024 Yahoo. Tutti i diritti riservati.