Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.684,63 +1.353,56 (+2,17%)
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:155.00
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00155000 | 2024-07-26 12:38PM EDT | 2024-08-16 | 15.50 | 15.60 | 16.10 | +3.50 | +29.17% | 1 | 465 | 70.43% |
| PAYC240920C00155000 | 2024-07-26 12:05PM EDT | 2024-09-20 | 18.05 | 17.30 | 20.00 | +0.95 | +5.56% | 1 | 26 | 54.93% |
| PAYC241115C00155000 | 2024-07-24 10:15AM EDT | 2024-11-15 | 20.92 | 22.70 | 24.60 | 0.00 | - | 20 | 134 | 53.51% |
| PAYC241220C00155000 | 2024-07-24 2:21PM EDT | 2024-12-20 | 23.34 | 24.50 | 27.10 | 0.00 | - | 3 | 134 | 52.19% |
| PAYC250117C00155000 | 2024-07-26 12:08PM EDT | 2025-01-17 | 26.20 | 25.70 | 27.00 | -1.70 | -6.09% | 35 | 79 | 50.63% |
| PAYC250221C00155000 | 2024-07-16 10:18AM EDT | 2025-02-21 | 25.86 | 27.00 | 31.60 | 0.00 | - | 1 | 9 | 51.12% |
| PAYC250620C00155000 | 2024-07-25 12:03PM EDT | 2025-06-20 | 35.10 | 32.60 | 36.60 | 0.00 | - | 1 | 0 | 53.34% |
| PAYC260116C00155000 | 2024-07-15 10:14AM EDT | 2026-01-16 | 34.30 | 39.00 | 44.00 | 0.00 | - | 2 | 15 | 51.69% |
| PAYC261218C00155000 | 2024-06-20 3:33PM EDT | 2026-12-18 | 36.00 | 42.10 | 46.50 | 0.00 | - | 2 | 3 | 43.24% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00155000 | 2024-07-26 12:46PM EDT | 2024-08-16 | 6.30 | 5.40 | 7.20 | +0.70 | +12.50% | 32 | 590 | 66.81% |
| PAYC240920P00155000 | 2024-07-26 1:25PM EDT | 2024-09-20 | 8.10 | 7.10 | 9.50 | -0.70 | -7.95% | 2 | 11 | 54.44% |
| PAYC241115P00155000 | 2024-07-24 2:35PM EDT | 2024-11-15 | 13.60 | 10.60 | 13.90 | 0.00 | - | 2 | 29 | 51.42% |
| PAYC241220P00155000 | 2024-07-24 10:53AM EDT | 2024-12-20 | 14.70 | 12.00 | 14.00 | 0.00 | - | 9 | 210 | 45.14% |
| PAYC250117P00155000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 14.50 | 13.20 | 15.50 | -1.50 | -9.38% | 19 | 171 | 44.88% |
| PAYC250221P00155000 | 2024-07-16 3:30PM EDT | 2025-02-21 | 17.00 | 14.00 | 18.70 | 0.00 | - | - | 1 | 47.79% |
| PAYC260116P00155000 | 2024-07-09 11:56AM EDT | 2026-01-16 | 32.10 | 21.50 | 26.50 | 0.00 | - | 1 | 6 | 40.26% |
© 2024 Yahoo. Tutti i diritti riservati.