PAYC - Paycom Software, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230818C00145000 | 2023-03-07 3:45PM EDT | 145.00 | 147.20 | 144.20 | 150.40 | 0.00 | - | - | 0 | 97.18% |
| PAYC230818C00160000 | 2023-04-19 12:38PM EDT | 160.00 | 148.50 | 123.60 | 130.60 | 0.00 | - | - | 1 | 0.00% |
| PAYC230818C00165000 | 2023-04-24 11:47AM EDT | 165.00 | 132.93 | 115.20 | 120.90 | 0.00 | - | - | 1 | 0.00% |
| PAYC230818C00230000 | 2023-05-01 12:22PM EDT | 230.00 | 75.52 | 55.50 | 61.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC230818C00250000 | 2023-05-16 1:22PM EDT | 250.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230818C00260000 | 2023-06-02 3:40PM EDT | 260.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC230818C00270000 | 2023-05-18 3:52PM EDT | 270.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC230818C00280000 | 2023-05-31 10:16AM EDT | 280.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230818C00290000 | 2023-06-02 12:49PM EDT | 290.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC230818C00300000 | 2023-06-02 12:49PM EDT | 300.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PAYC230818C00310000 | 2023-06-02 2:52PM EDT | 310.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PAYC230818C00320000 | 2023-05-31 3:43PM EDT | 320.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC230818C00330000 | 2023-05-26 3:09PM EDT | 330.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PAYC230818C00340000 | 2023-05-18 12:10PM EDT | 340.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC230818C00350000 | 2023-06-02 11:17AM EDT | 350.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC230818C00360000 | 2023-05-18 12:10PM EDT | 360.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PAYC230818C00370000 | 2023-04-11 11:46AM EDT | 370.00 | 6.10 | 0.00 | 1.90 | 0.00 | - | 3 | 8 | 36.15% |
| PAYC230818C00380000 | 2023-05-12 3:48PM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PAYC230818C00390000 | 2023-05-02 3:30PM EDT | 390.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 53.09% |
| PAYC230818C00400000 | 2023-06-01 3:08PM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC230818C00410000 | 2023-05-05 11:20AM EDT | 410.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 45.11% |
| PAYC230818C00420000 | 2023-04-06 3:50PM EDT | 420.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 41.87% |
| PAYC230818C00430000 | 2023-04-14 9:50AM EDT | 430.00 | 1.22 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 52.38% |
| PAYC230818C00450000 | 2023-01-30 10:30AM EDT | 450.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAYC230818C00480000 | 2023-02-01 12:17PM EDT | 480.00 | 3.50 | 0.00 | 2.55 | 0.00 | - | - | 14 | 58.96% |
| PAYC230818C00500000 | 2023-05-03 9:46AM EDT | 500.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 63.78% |
| PAYC230818C00520000 | 2023-05-16 10:23AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230818P00140000 | 2023-04-19 3:19PM EDT | 140.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 62.11% |
| PAYC230818P00145000 | 2023-03-13 11:58AM EDT | 145.00 | 1.30 | 0.00 | 2.75 | 0.00 | - | - | 1 | 89.48% |
| PAYC230818P00150000 | 2023-05-16 1:57PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC230818P00155000 | 2023-05-11 10:24AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PAYC230818P00160000 | 2023-03-16 11:46AM EDT | 160.00 | 1.30 | 0.05 | 1.60 | 0.00 | - | 10 | 13 | 71.44% |
| PAYC230818P00185000 | 2023-04-06 2:38PM EDT | 185.00 | 1.85 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 70.24% |
| PAYC230818P00190000 | 2023-05-17 10:42AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC230818P00195000 | 2023-05-22 10:13AM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230818P00200000 | 2023-05-31 12:00PM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PAYC230818P00210000 | 2023-05-30 2:33PM EDT | 210.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PAYC230818P00220000 | 2023-06-02 2:29PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC230818P00230000 | 2023-06-02 11:14AM EDT | 230.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC230818P00240000 | 2023-06-02 3:06PM EDT | 240.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC230818P00250000 | 2023-06-02 11:14AM EDT | 250.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC230818P00260000 | 2023-05-26 2:16PM EDT | 260.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC230818P00270000 | 2023-06-01 3:29PM EDT | 270.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PAYC230818P00280000 | 2023-06-01 3:29PM EDT | 280.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC230818P00290000 | 2023-06-02 1:48PM EDT | 290.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PAYC230818P00300000 | 2023-06-02 1:47PM EDT | 300.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC230818P00310000 | 2023-06-02 1:47PM EDT | 310.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC230818P00320000 | 2023-05-30 11:52AM EDT | 320.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC230818P00330000 | 2023-04-12 11:07AM EDT | 330.00 | 43.20 | 58.20 | 64.30 | 0.00 | - | 3 | 10 | 71.88% |
| PAYC230818P00350000 | 2023-02-08 10:37AM EDT | 350.00 | 47.50 | 69.80 | 77.40 | 0.00 | - | - | 3 | 67.25% |
| PAYC230818P00360000 | 2023-04-24 12:29PM EDT | 360.00 | 67.10 | 75.20 | 83.00 | 0.00 | - | 1 | 0 | 62.16% |
| PAYC230818P00370000 | 2023-05-01 12:21PM EDT | 370.00 | 73.58 | 87.80 | 93.70 | 0.00 | - | 1 | 0 | 70.07% |
| PAYC230818P00390000 | 2023-01-26 10:35AM EDT | 390.00 | 77.00 | 93.50 | 102.20 | 0.00 | - | 1 | 1 | 55.75% |
| PAYC230818P00430000 | 2023-02-06 1:20PM EDT | 430.00 | 101.32 | 138.50 | 145.30 | 0.00 | - | - | 1 | 66.72% |
| PAYC230818P00440000 | 2023-02-02 1:08PM EDT | 440.00 | 92.80 | 145.40 | 151.20 | 0.00 | - | - | 1 | 53.08% |
© 2023 Yahoo. Tutti i diritti riservati.