PAYC - Paycom Software, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240119C00135000 | 2023-05-11 11:12AM EDT | 135.00 | 136.69 | 173.80 | 181.30 | 0.00 | - | 1 | 3 | 77.88% |
| PAYC240119C00140000 | 2023-03-29 3:02PM EDT | 140.00 | 150.40 | 154.20 | 162.00 | 0.00 | - | 3 | 2 | 0.00% |
| PAYC240119C00145000 | 2023-05-11 11:12AM EDT | 145.00 | 127.74 | 163.30 | 171.50 | 0.00 | - | 1 | 2 | 71.48% |
| PAYC240119C00150000 | 2023-03-02 3:44PM EDT | 150.00 | 150.60 | 158.50 | 165.90 | 0.00 | - | 3 | 46 | 68.01% |
| PAYC240119C00165000 | 2022-10-05 3:55PM EDT | 165.00 | 205.90 | 155.00 | 164.50 | 0.00 | - | 4 | 1 | 92.38% |
| PAYC240119C00170000 | 2023-02-27 11:38AM EDT | 170.00 | 137.56 | 117.50 | 125.80 | 0.00 | - | - | 2 | 0.00% |
| PAYC240119C00180000 | 2023-03-22 9:31AM EDT | 180.00 | 110.00 | 128.00 | 137.30 | 0.00 | - | 1 | 2 | 54.73% |
| PAYC240119C00185000 | 2023-04-10 9:30AM EDT | 185.00 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PAYC240119C00195000 | 2023-05-11 10:57AM EDT | 195.00 | 85.18 | 117.50 | 125.10 | 0.00 | - | 1 | 2 | 56.98% |
| PAYC240119C00200000 | 2023-05-09 3:32PM EDT | 200.00 | 83.83 | 115.10 | 121.20 | 0.00 | - | 1 | 6 | 58.47% |
| PAYC240119C00210000 | 2023-05-19 2:50PM EDT | 210.00 | 90.31 | 106.10 | 112.60 | 0.00 | - | 1 | 7 | 55.92% |
| PAYC240119C00220000 | 2023-04-03 11:35AM EDT | 220.00 | 95.20 | 93.70 | 97.50 | 0.00 | - | 1 | 6 | 47.86% |
| PAYC240119C00230000 | 2023-05-08 9:32AM EDT | 230.00 | 68.00 | 90.80 | 95.20 | 0.00 | - | 10 | 10 | 52.44% |
| PAYC240119C00240000 | 2023-05-22 10:08AM EDT | 240.00 | 71.70 | 81.80 | 88.10 | 0.00 | - | 1 | 8 | 50.51% |
| PAYC240119C00250000 | 2023-06-02 11:27AM EDT | 250.00 | 63.10 | 74.50 | 80.10 | 0.00 | - | 2 | 8 | 52.62% |
| PAYC240119C00260000 | 2023-06-02 3:53PM EDT | 260.00 | 73.00 | 66.90 | 74.90 | +13.32 | +22.32% | 5 | 12 | 53.56% |
| PAYC240119C00270000 | 2023-05-30 1:31PM EDT | 270.00 | 44.80 | 60.40 | 67.00 | 0.00 | - | 1 | 14 | 50.78% |
| PAYC240119C00280000 | 2023-05-19 12:53PM EDT | 280.00 | 43.78 | 55.20 | 59.80 | 0.00 | - | 1 | 18 | 48.64% |
| PAYC240119C00290000 | 2023-05-30 11:55AM EDT | 290.00 | 39.60 | 48.90 | 53.30 | 0.00 | - | 3 | 15 | 47.02% |
| PAYC240119C00300000 | 2023-06-06 11:37AM EDT | 300.00 | 47.20 | 43.30 | 47.50 | +4.20 | +9.77% | 1 | 132 | 45.85% |
| PAYC240119C00310000 | 2023-06-05 9:30AM EDT | 310.00 | 29.76 | 37.60 | 42.30 | 0.00 | - | 1 | 72 | 44.99% |
| PAYC240119C00320000 | 2023-06-05 9:30AM EDT | 320.00 | 25.95 | 32.60 | 37.20 | 0.00 | - | 1 | 98 | 43.88% |
| PAYC240119C00330000 | 2023-05-15 9:34AM EDT | 330.00 | 11.50 | 28.30 | 32.50 | 0.00 | - | 2 | 34 | 42.84% |
| PAYC240119C00340000 | 2023-06-05 12:18PM EDT | 340.00 | 23.00 | 24.00 | 26.50 | 0.00 | - | 15 | 32 | 40.09% |
| PAYC240119C00350000 | 2023-06-02 9:45AM EDT | 350.00 | 14.00 | 18.00 | 21.90 | 0.00 | - | 3 | 20 | 38.39% |
| PAYC240119C00360000 | 2023-06-05 3:18PM EDT | 360.00 | 17.80 | 15.80 | 18.40 | 0.00 | - | 1 | 38 | 37.46% |
| PAYC240119C00370000 | 2023-06-05 2:55PM EDT | 370.00 | 14.50 | 12.70 | 15.40 | 0.00 | - | 22 | 83 | 36.69% |
| PAYC240119C00380000 | 2023-05-17 11:31AM EDT | 380.00 | 5.15 | 9.60 | 12.70 | 0.00 | - | 4 | 26 | 35.87% |
| PAYC240119C00390000 | 2023-05-25 10:39AM EDT | 390.00 | 6.12 | 9.30 | 12.50 | 0.00 | - | 2 | 17 | 37.88% |
| PAYC240119C00400000 | 2023-06-01 12:02PM EDT | 400.00 | 4.42 | 7.40 | 12.50 | 0.00 | - | 3 | 61 | 40.01% |
| PAYC240119C00410000 | 2023-05-17 3:52PM EDT | 410.00 | 2.90 | 4.50 | 8.50 | 0.00 | - | 24 | 26 | 36.48% |
| PAYC240119C00420000 | 2023-06-05 3:44PM EDT | 420.00 | 5.00 | 3.90 | 6.40 | 0.00 | - | 15 | 65 | 34.97% |
| PAYC240119C00430000 | 2023-05-25 1:56PM EDT | 430.00 | 2.18 | 2.80 | 5.90 | 0.00 | - | 80 | 132 | 35.79% |
| PAYC240119C00440000 | 2023-05-31 11:50AM EDT | 440.00 | 1.99 | 1.20 | 4.60 | 0.00 | - | 3 | 115 | 34.91% |
| PAYC240119C00450000 | 2023-05-25 10:20AM EDT | 450.00 | 1.45 | 1.25 | 4.80 | 0.00 | - | 1 | 14 | 36.82% |
| PAYC240119C00460000 | 2023-05-25 12:48PM EDT | 460.00 | 0.94 | 0.50 | 4.80 | 0.00 | - | 3 | 21 | 38.28% |
| PAYC240119C00470000 | 2023-06-06 11:28AM EDT | 470.00 | 2.00 | 0.45 | 3.50 | +1.23 | +159.74% | 1 | 54 | 36.73% |
| PAYC240119C00480000 | 2023-06-06 11:28AM EDT | 480.00 | 1.75 | 1.05 | 2.25 | +1.15 | +191.67% | 4 | 12 | 34.55% |
| PAYC240119C00490000 | 2023-04-10 12:07PM EDT | 490.00 | 2.65 | 0.00 | 1.25 | 0.00 | - | 12 | 15 | 32.00% |
| PAYC240119C00500000 | 2023-06-06 2:05PM EDT | 500.00 | 0.75 | 0.60 | 2.30 | +0.10 | +15.38% | 1 | 33 | 37.08% |
| PAYC240119C00510000 | 2023-02-02 1:56PM EDT | 510.00 | 12.81 | 0.00 | 6.60 | 0.00 | - | 1 | 5 | 48.63% |
| PAYC240119C00520000 | 2023-06-05 11:46AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 46.09% |
| PAYC240119C00530000 | 2023-05-09 10:58AM EDT | 530.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 47.26% |
| PAYC240119C00540000 | 2023-01-20 4:37PM EDT | 540.00 | 4.90 | 0.00 | 5.60 | 0.00 | - | 5 | 6 | 50.20% |
| PAYC240119C00550000 | 2023-05-03 9:50AM EDT | 550.00 | 0.79 | 0.00 | 0.60 | 0.00 | - | 10 | 57 | 34.06% |
| PAYC240119C00560000 | 2023-01-20 4:37PM EDT | 560.00 | 4.32 | 0.10 | 8.20 | 0.00 | - | 5 | 7 | 57.70% |
| PAYC240119C00570000 | 2023-01-20 4:37PM EDT | 570.00 | 3.91 | 0.00 | 6.10 | 0.00 | - | 5 | 5 | 54.62% |
| PAYC240119C00580000 | 2022-11-11 4:40PM EDT | 580.00 | 11.25 | 3.00 | 12.50 | 0.00 | - | 1 | 5 | 59.07% |
| PAYC240119C00590000 | 2022-08-03 2:49PM EDT | 590.00 | 19.80 | 12.50 | 18.90 | 0.00 | - | 1 | 3 | 73.35% |
| PAYC240119C00600000 | 2023-05-11 10:15AM EDT | 600.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 43.81% |
| PAYC240119C00610000 | 2023-04-10 2:04PM EDT | 610.00 | 0.73 | 0.00 | 0.65 | 0.00 | - | 4 | 6 | 39.38% |
| PAYC240119C00620000 | 2023-02-16 12:49PM EDT | 620.00 | 1.26 | 0.00 | 4.10 | 0.00 | - | 7 | 11 | 54.73% |
| PAYC240119C00640000 | 2023-05-04 12:37PM EDT | 640.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 7 | 23 | 47.10% |
| PAYC240119C00660000 | 2023-04-10 2:04PM EDT | 660.00 | 0.52 | 0.00 | 0.60 | 0.00 | - | 6 | 10 | 42.59% |
| PAYC240119C00680000 | 2022-11-11 4:40PM EDT | 680.00 | 4.84 | 0.00 | 7.70 | 0.00 | - | 1 | 8 | 59.15% |
| PAYC240119C00700000 | 2023-01-06 2:08PM EDT | 700.00 | 2.00 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 60.58% |
| PAYC240119C00720000 | 2022-11-11 4:40PM EDT | 720.00 | 3.89 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 65.02% |
| PAYC240119C00740000 | 2022-10-10 9:40AM EDT | 740.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PAYC240119C00760000 | 2022-12-20 10:30AM EDT | 760.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PAYC240119C00780000 | 2023-01-03 10:30AM EDT | 780.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PAYC240119C00800000 | 2023-01-19 2:37PM EDT | 800.00 | 0.23 | 0.00 | 6.50 | 0.00 | - | 100 | 141 | 65.80% |
| PAYC240119C00820000 | 2023-05-03 10:22AM EDT | 820.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 53.78% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240119P00135000 | 2023-06-06 10:16AM EDT | 135.00 | 0.45 | 0.00 | 1.10 | -0.40 | -47.06% | 67 | 442 | 50.17% |
| PAYC240119P00140000 | 2023-06-01 3:06PM EDT | 140.00 | 1.84 | 0.00 | 1.80 | 0.00 | - | 3 | 175 | 52.06% |
| PAYC240119P00145000 | 2023-05-30 10:02AM EDT | 145.00 | 1.95 | 0.05 | 2.90 | 0.00 | - | 42 | 114 | 54.58% |
| PAYC240119P00150000 | 2023-06-02 9:47AM EDT | 150.00 | 1.20 | 0.05 | 2.50 | 0.00 | - | 1 | 133 | 50.98% |
| PAYC240119P00155000 | 2023-06-06 1:05PM EDT | 155.00 | 0.83 | 0.10 | 3.10 | -0.77 | -48.12% | 4 | 81 | 51.07% |
| PAYC240119P00160000 | 2023-06-06 12:03PM EDT | 160.00 | 1.10 | 0.40 | 3.50 | -0.90 | -45.00% | 4 | 115 | 51.00% |
| PAYC240119P00165000 | 2023-06-06 2:27PM EDT | 165.00 | 1.65 | 0.00 | 3.70 | +0.10 | +6.45% | 7 | 37 | 56.60% |
| PAYC240119P00170000 | 2023-06-06 2:27PM EDT | 170.00 | 1.95 | 1.00 | 4.00 | -1.15 | -37.10% | 4 | 238 | 55.41% |
| PAYC240119P00175000 | 2023-06-05 2:21PM EDT | 175.00 | 2.70 | 0.00 | 3.30 | 0.00 | - | 4 | 261 | 50.65% |
| PAYC240119P00180000 | 2023-06-02 12:22PM EDT | 180.00 | 3.90 | 0.65 | 4.60 | 0.00 | - | 63 | 208 | 52.91% |
| PAYC240119P00185000 | 2023-05-30 10:02AM EDT | 185.00 | 5.46 | 0.00 | 4.80 | 0.00 | - | 28 | 81 | 51.32% |
| PAYC240119P00190000 | 2023-06-01 11:54AM EDT | 190.00 | 6.18 | 1.25 | 4.60 | 0.00 | - | 2 | 67 | 48.58% |
| PAYC240119P00195000 | 2023-05-30 11:56AM EDT | 195.00 | 5.90 | 0.80 | 4.90 | 0.00 | - | 4 | 31 | 47.33% |
| PAYC240119P00200000 | 2023-06-02 2:17PM EDT | 200.00 | 5.50 | 2.00 | 5.10 | 0.00 | - | 1 | 187 | 45.79% |
| PAYC240119P00210000 | 2023-06-02 2:17PM EDT | 210.00 | 7.00 | 3.80 | 8.00 | 0.00 | - | 1 | 105 | 48.28% |
| PAYC240119P00220000 | 2023-05-17 11:25AM EDT | 220.00 | 13.30 | 3.60 | 8.20 | 0.00 | - | 94 | 216 | 44.37% |
| PAYC240119P00230000 | 2023-06-06 2:24PM EDT | 230.00 | 8.00 | 7.40 | 10.00 | -6.00 | -42.86% | 1 | 4 | 43.38% |
| PAYC240119P00240000 | 2023-05-22 10:56AM EDT | 240.00 | 14.98 | 9.10 | 12.00 | 0.00 | - | 10 | 14 | 42.29% |
| PAYC240119P00250000 | 2023-05-25 10:08AM EDT | 250.00 | 21.14 | 10.90 | 14.40 | 0.00 | - | 5 | 80 | 41.39% |
| PAYC240119P00260000 | 2023-06-05 1:00PM EDT | 260.00 | 15.72 | 13.60 | 18.50 | 0.00 | - | 2 | 37 | 42.28% |
| PAYC240119P00270000 | 2023-06-02 2:02PM EDT | 270.00 | 21.00 | 16.30 | 20.10 | 0.00 | - | 1 | 64 | 39.49% |
| PAYC240119P00280000 | 2023-05-23 11:01AM EDT | 280.00 | 20.40 | 19.50 | 23.50 | -8.30 | -28.92% | 2 | 34 | 38.57% |
| PAYC240119P00290000 | 2023-05-26 10:24AM EDT | 290.00 | 36.20 | 23.00 | 27.20 | 0.00 | - | 1 | 28 | 37.57% |
| PAYC240119P00300000 | 2023-05-10 11:35AM EDT | 300.00 | 48.35 | 26.80 | 31.40 | 0.00 | - | 6 | 37 | 36.68% |
| PAYC240119P00310000 | 2023-05-22 11:43AM EDT | 310.00 | 32.60 | 31.00 | 35.90 | -8.00 | -19.70% | 1 | 39 | 35.68% |
| PAYC240119P00320000 | 2023-05-22 11:43AM EDT | 320.00 | 46.10 | 35.90 | 40.90 | 0.00 | - | 3 | 26 | 34.76% |
| PAYC240119P00330000 | 2023-06-05 12:51PM EDT | 330.00 | 45.00 | 41.40 | 46.40 | 0.00 | - | 2 | 25 | 33.90% |
| PAYC240119P00340000 | 2023-04-10 2:27PM EDT | 340.00 | 62.70 | 69.00 | 77.50 | 0.00 | - | 2 | 5 | 54.82% |
| PAYC240119P00350000 | 2023-03-21 9:43AM EDT | 350.00 | 83.83 | 61.90 | 68.10 | 0.00 | - | 1 | 6 | 42.29% |
| PAYC240119P00360000 | 2023-02-09 4:18PM EDT | 360.00 | 65.00 | 89.00 | 97.50 | 0.00 | - | 1 | 47 | 61.12% |
| PAYC240119P00370000 | 2023-05-02 3:21PM EDT | 370.00 | 88.80 | 86.70 | 94.40 | 0.00 | - | 2 | 26 | 50.64% |
| PAYC240119P00380000 | 2023-06-02 12:13PM EDT | 380.00 | 91.88 | 72.50 | 80.30 | 0.00 | - | 3 | 31 | 29.38% |
| PAYC240119P00390000 | 2023-05-11 12:20PM EDT | 390.00 | 125.00 | 81.60 | 87.60 | 0.00 | - | 1 | 6 | 27.27% |
| PAYC240119P00400000 | 2023-05-22 2:24PM EDT | 400.00 | 110.00 | 90.60 | 97.00 | 0.00 | - | 10 | 0 | 28.06% |
| PAYC240119P00410000 | 2022-12-30 1:49PM EDT | 410.00 | 115.30 | 92.50 | 102.00 | 0.00 | - | 13 | 14 | 0.00% |
| PAYC240119P00420000 | 2023-03-08 2:40PM EDT | 420.00 | 133.90 | 126.70 | 135.00 | 0.00 | - | 8 | 4 | 51.37% |
| PAYC240119P00430000 | 2022-10-07 12:44PM EDT | 430.00 | 116.60 | 130.40 | 136.00 | 0.00 | - | 7 | 8 | 47.16% |
| PAYC240119P00440000 | 2023-05-17 2:37PM EDT | 440.00 | 170.10 | 128.20 | 136.30 | 0.00 | - | 8 | 6 | 33.15% |
| PAYC240119P00450000 | 2023-02-02 4:08PM EDT | 450.00 | 108.40 | 154.80 | 161.50 | 0.00 | - | 1 | 1 | 53.58% |
| PAYC240119P00460000 | 2022-09-14 11:39AM EDT | 460.00 | 123.00 | 161.10 | 165.30 | 0.00 | - | 1 | 31 | 51.41% |
| PAYC240119P00470000 | 2022-09-14 12:45PM EDT | 470.00 | 129.60 | 172.30 | 175.80 | 0.00 | - | 2 | 2 | 51.21% |
| PAYC240119P00480000 | 2022-11-03 2:52PM EDT | 480.00 | 158.09 | 145.00 | 154.00 | 0.00 | - | 2 | 5 | 0.00% |
| PAYC240119P00490000 | 2022-08-03 9:41AM EDT | 490.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC240119P00500000 | 2022-08-22 10:48AM EDT | 500.00 | 154.35 | 156.90 | 165.70 | 0.00 | - | 1 | 3 | 0.00% |
| PAYC240119P00510000 | 2022-10-13 3:16PM EDT | 510.00 | 199.30 | 170.60 | 177.40 | 0.00 | - | - | 1 | 0.00% |
| PAYC240119P00520000 | 2022-01-24 2:59PM EDT | 520.00 | 219.93 | 207.00 | 214.60 | 0.00 | - | 2 | 2 | 38.53% |
| PAYC240119P00530000 | 2022-11-08 10:44AM EDT | 530.00 | 236.50 | 207.00 | 216.50 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00540000 | 2022-11-04 10:07AM EDT | 540.00 | 231.00 | 197.00 | 206.50 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00550000 | 2022-11-21 10:51AM EDT | 550.00 | 233.50 | 235.00 | 244.00 | 0.00 | - | 1 | 0 | 39.17% |
| PAYC240119P00560000 | 2022-11-18 10:40AM EDT | 560.00 | 243.50 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 40.13% |
| PAYC240119P00570000 | 2022-11-11 11:14AM EDT | 570.00 | 233.00 | 251.00 | 261.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00580000 | 2022-11-22 10:52AM EDT | 580.00 | 270.00 | 271.50 | 281.00 | 0.00 | - | 1 | 0 | 60.46% |
| PAYC240119P00590000 | 2022-11-14 10:38AM EDT | 590.00 | 259.00 | 254.00 | 263.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00600000 | 2023-04-19 12:36PM EDT | 600.00 | 295.17 | 311.00 | 318.20 | 0.00 | - | 1 | 0 | 83.28% |
| PAYC240119P00610000 | 2022-10-21 9:34AM EDT | 610.00 | 297.50 | 288.50 | 298.50 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00620000 | 2022-11-01 9:54AM EDT | 620.00 | 273.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00640000 | 2022-11-04 9:43AM EDT | 640.00 | 323.00 | 295.00 | 305.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00660000 | 2022-10-26 9:48AM EDT | 660.00 | 325.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00680000 | 2022-11-03 10:47AM EDT | 680.00 | 345.50 | 335.00 | 345.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00700000 | 2022-10-06 10:25AM EDT | 700.00 | 352.50 | 388.50 | 398.50 | 0.00 | - | 1 | 0 | 66.48% |
| PAYC240119P00720000 | 2022-11-22 10:52AM EDT | 720.00 | 410.00 | 411.50 | 421.00 | 0.00 | - | 1 | 0 | 61.89% |
| PAYC240119P00740000 | 2022-11-09 10:58AM EDT | 740.00 | 445.00 | 414.00 | 424.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00760000 | 2022-11-17 11:13AM EDT | 760.00 | 434.50 | 444.00 | 454.00 | 0.00 | - | 1 | 0 | 55.49% |
| PAYC240119P00780000 | 2022-11-09 10:58AM EDT | 780.00 | 485.00 | 455.00 | 464.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240119P00800000 | 2023-04-19 12:36PM EDT | 800.00 | 495.02 | 511.00 | 518.10 | 0.00 | - | 1 | 0 | 102.26% |
| PAYC240119P00820000 | 2022-11-16 11:36AM EDT | 820.00 | 481.50 | 506.00 | 515.50 | 0.00 | - | 1 | 0 | 66.10% |
© 2023 Yahoo. Tutti i diritti riservati.