Italia Markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,53-1,26 (-0,76%)
In data: 11:29AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240621C000750002024-03-20 11:19AM EDT75.00117.75104.20114.000.00-10468.65%
PAYC240621C001150002023-12-12 10:30AM EDT115.0084.0081.8091.000.00--1426.49%
PAYC240621C001250002023-12-01 2:48PM EDT125.0065.7081.2090.400.00-416454.47%
PAYC240621C001300002023-12-06 3:06PM EDT130.0063.2069.0077.300.00-57369.09%
PAYC240621C001350002023-11-07 2:19PM EDT135.0044.0056.3062.200.00-52281.75%
PAYC240621C001400002024-04-23 11:21AM EDT140.0052.120.000.000.00-1560.00%
PAYC240621C001450002024-01-09 12:42PM EDT145.0067.7051.4060.700.00-12290.58%
PAYC240621C001500002024-05-24 10:08AM EDT150.0019.8713.9020.100.00-11965.61%
PAYC240621C001550002024-03-25 11:55AM EDT155.0039.1033.2040.200.00-14192.00%
PAYC240621C001600002024-05-28 3:38PM EDT160.009.908.308.800.00-33033.68%
PAYC240621C001650002024-05-28 2:49PM EDT165.006.705.305.600.00-73231.53%
PAYC240621C001700002024-05-29 10:58AM EDT170.003.103.103.40-1.00-24.39%66031.13%
PAYC240621C001750002024-05-29 10:54AM EDT175.001.671.651.90-0.94-36.02%114630.76%
PAYC240621C001800002024-05-29 11:10AM EDT180.000.970.851.05-0.13-11.82%424831.20%
PAYC240621C001850002024-05-28 3:24PM EDT185.000.650.400.650.00-2423532.96%
PAYC240621C001900002024-05-29 10:54AM EDT190.000.360.250.50-0.04-10.00%531336.23%
PAYC240621C001950002024-05-28 11:30AM EDT195.000.380.150.500.00-223841.31%
PAYC240621C002000002024-05-29 11:10AM EDT200.000.180.100.60-0.07-16.67%2457247.95%
PAYC240621C002100002024-05-24 3:48PM EDT210.000.200.050.700.00-1465652.15%
PAYC240621C002200002024-05-29 10:39AM EDT220.000.280.000.55+0.08+40.00%216457.08%
PAYC240621C002300002024-05-15 3:14PM EDT230.000.720.002.700.00-312587.06%
PAYC240621C002400002024-05-20 10:47AM EDT240.000.050.002.600.00-44094.41%
PAYC240621C002500002024-05-13 1:59PM EDT250.000.050.000.450.00-219575.10%
PAYC240621C002600002024-05-13 2:10PM EDT260.000.100.002.600.00-2179109.18%
PAYC240621C002700002024-04-19 2:31PM EDT270.000.500.000.000.00-15850.00%
PAYC240621C002800002024-05-24 12:46PM EDT280.000.100.001.950.00-179115.80%
PAYC240621C002900002024-05-01 3:58PM EDT290.000.100.002.600.00-317128.47%
PAYC240621C003000002024-04-11 1:34PM EDT300.000.520.002.000.00-2047127.93%
PAYC240621C003100002024-02-21 11:40AM EDT310.000.750.004.400.00-2264155.47%
PAYC240621C003200002024-02-21 12:13PM EDT320.000.650.002.650.00-3376145.70%
PAYC240621C003300002024-05-22 11:32AM EDT330.000.040.000.050.00-129091.41%
PAYC240621C003400002024-02-12 10:30AM EDT340.000.810.001.500.00-80256141.41%
PAYC240621C003500002024-02-09 3:39PM EDT350.000.050.001.150.00-1373140.04%
PAYC240621C003600002023-10-23 10:02AM EDT360.005.630.000.000.00-14250.00%
PAYC240621C003700002024-02-20 4:12PM EDT370.000.050.001.500.00-69154.30%
PAYC240621C003800002023-09-25 10:15AM EDT380.005.202.205.500.00-19214.65%
PAYC240621C003900002024-03-11 10:29AM EDT390.000.050.001.500.00-123162.21%
PAYC240621C004000002024-01-02 10:47AM EDT400.002.400.002.000.00-167173.58%
PAYC240621C004100002024-04-08 11:56AM EDT410.000.240.002.600.00-2066185.11%
PAYC240621C004200002024-01-02 10:47AM EDT420.002.400.004.300.00-130206.45%
PAYC240621C004300002023-09-28 10:33AM EDT430.001.610.004.600.00-353212.94%
PAYC240621C004400002023-09-11 10:30AM EDT440.003.000.952.350.00-131204.05%
PAYC240621C004500002023-10-23 12:15PM EDT450.001.000.004.800.00-2122222.07%
PAYC240621C004600002023-06-15 10:06AM EDT460.0010.7516.1018.400.00--3368.46%
PAYC240621C004700002023-08-25 10:42AM EDT470.003.850.004.800.00-86229.05%
PAYC240621C004800002023-12-11 3:38PM EDT480.000.100.004.400.00-1011228.76%
PAYC240621C004900002023-10-19 1:55PM EDT490.000.450.004.800.00-13235.69%
PAYC240621C005000002023-11-14 12:49PM EDT500.000.900.105.100.00-18242.43%
PAYC240621C005200002024-01-03 12:45PM EDT520.000.100.004.300.00-295240.33%
PAYC240621C005400002023-10-31 12:50PM EDT540.000.400.004.800.00-191250.93%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240621P000750002023-12-19 10:30AM EDT75.000.450.002.000.00-114184.23%
PAYC240621P000850002023-11-15 2:27PM EDT85.000.900.004.800.00--3193.70%
PAYC240621P000900002024-04-24 9:55AM EDT90.000.160.004.800.00--1179.79%
PAYC240621P000950002024-02-12 12:10PM EDT95.000.500.001.500.00-11127.64%
PAYC240621P001000002024-02-05 10:30AM EDT100.000.700.000.000.00-34550.00%
PAYC240621P001050002023-11-16 11:46AM EDT105.002.110.004.800.00-22141.99%
PAYC240621P001100002023-12-01 1:59PM EDT110.002.230.004.700.00-1616129.69%
PAYC240621P001150002024-02-13 12:47PM EDT115.000.950.001.500.00-1289.36%
PAYC240621P001200002024-05-24 1:47PM EDT120.000.110.002.600.00-132491.75%
PAYC240621P001250002024-05-24 1:46PM EDT125.000.090.050.350.00-101456.15%
PAYC240621P001300002024-05-21 3:31PM EDT130.000.100.050.350.00-14454.54%
PAYC240621P001350002024-05-21 3:35PM EDT135.000.100.050.250.00-257544.43%
PAYC240621P001400002024-05-03 3:35PM EDT140.000.530.102.800.00-44657.74%
PAYC240621P001450002024-05-28 9:39AM EDT145.000.600.150.750.00-111740.19%
PAYC240621P001500002024-05-29 10:20AM EDT150.000.700.550.80+0.20+40.00%17432.96%
PAYC240621P001550002024-05-29 10:20AM EDT155.001.391.251.45+0.29+26.36%213030.93%
PAYC240621P001600002024-05-29 10:02AM EDT160.002.502.502.65+0.80+47.06%1131329.61%
PAYC240621P001650002024-05-29 10:56AM EDT165.004.604.204.60+0.85+22.67%1415428.76%
PAYC240621P001700002024-05-28 11:31AM EDT170.007.007.007.50+1.95+38.61%224928.83%
PAYC240621P001750002024-05-28 3:47PM EDT175.009.6810.4011.100.00-439528.74%
PAYC240621P001800002024-05-28 9:49AM EDT180.0014.5013.1015.90+3.45+31.22%120834.74%
PAYC240621P001850002024-05-28 12:51PM EDT185.0017.9017.4020.600.00-134038.57%
PAYC240621P001900002024-05-24 11:03AM EDT190.0020.3322.3028.200.00-16467.70%
PAYC240621P001950002024-05-20 11:52AM EDT195.0015.8027.2033.700.00-131578.52%
PAYC240621P002000002024-05-24 3:44PM EDT200.0030.6930.4039.000.00-17887.52%
PAYC240621P002100002024-04-17 3:13PM EDT210.0028.3623.5033.000.00-1510.00%
PAYC240621P002200002024-05-02 10:13AM EDT220.0061.6050.4058.800.00-6051.07%
PAYC240621P002300002024-02-14 2:53PM EDT230.0043.1637.8044.300.00-340.00%
PAYC240621P002400002024-04-26 3:52PM EDT240.0053.0064.5074.000.00-10100.00%
PAYC240621P002500002024-05-02 3:52PM EDT250.0082.7580.7088.600.00-3372.85%
PAYC240621P002600002024-05-02 3:52PM EDT260.0092.7890.6098.600.00-3075.39%
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%