Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.118,99 -286,67 (-0,75%) Petrolio
81,11 -0,82 (-1,00%) Bitcoin EUR
56.136,21 -3.734,58 (-6,24%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00075000 | 2024-03-20 11:19AM EDT | 75.00 | 117.75 | 104.20 | 114.00 | 0.00 | - | 1 | 0 | 140.09% |
| PAYC240621C00115000 | 2023-12-12 10:30AM EDT | 115.00 | 84.00 | 81.80 | 91.00 | 0.00 | - | - | 1 | 180.90% |
| PAYC240621C00125000 | 2023-12-01 2:48PM EDT | 125.00 | 65.70 | 81.20 | 90.40 | 0.00 | - | 4 | 16 | 211.39% |
| PAYC240621C00130000 | 2023-12-06 3:06PM EDT | 130.00 | 63.20 | 69.00 | 77.30 | 0.00 | - | 5 | 7 | 159.46% |
| PAYC240621C00135000 | 2023-11-07 2:19PM EDT | 135.00 | 44.00 | 56.30 | 62.20 | 0.00 | - | 5 | 2 | 100.24% |
| PAYC240621C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 52.12 | 49.10 | 55.00 | 0.00 | - | 1 | 56 | 78.85% |
| PAYC240621C00145000 | 2024-01-09 12:42PM EDT | 145.00 | 67.70 | 51.40 | 60.70 | 0.00 | - | 1 | 2 | 120.36% |
| PAYC240621C00150000 | 2024-02-01 4:16PM EDT | 150.00 | 49.00 | 35.90 | 43.20 | 0.00 | - | 5 | 16 | 72.28% |
| PAYC240621C00155000 | 2024-03-25 11:55AM EDT | 155.00 | 39.10 | 33.20 | 40.20 | 0.00 | - | 1 | 4 | 57.12% |
| PAYC240621C00160000 | 2024-04-01 12:09PM EDT | 160.00 | 41.00 | 31.50 | 36.20 | 0.00 | - | 1 | 29 | 61.90% |
| PAYC240621C00165000 | 2024-04-09 12:12PM EDT | 165.00 | 44.70 | 26.90 | 34.00 | 0.00 | - | 10 | 10 | 62.21% |
| PAYC240621C00170000 | 2024-04-23 3:31PM EDT | 170.00 | 25.93 | 22.50 | 28.40 | 0.00 | - | 2 | 30 | 54.86% |
| PAYC240621C00175000 | 2024-04-25 12:55PM EDT | 175.00 | 20.90 | 21.50 | 25.00 | 0.00 | - | 2 | 68 | 58.41% |
| PAYC240621C00180000 | 2024-04-25 9:55AM EDT | 180.00 | 17.60 | 18.50 | 20.20 | 0.00 | - | 8 | 137 | 54.33% |
| PAYC240621C00185000 | 2024-04-29 3:48PM EDT | 185.00 | 19.36 | 16.10 | 16.80 | 0.00 | - | 4 | 194 | 53.19% |
| PAYC240621C00190000 | 2024-04-30 12:56PM EDT | 190.00 | 15.10 | 13.60 | 14.20 | -1.47 | -8.87% | 6 | 166 | 52.40% |
| PAYC240621C00195000 | 2024-04-30 10:36AM EDT | 195.00 | 14.00 | 11.30 | 12.20 | +1.30 | +10.24% | 2 | 134 | 52.11% |
| PAYC240621C00200000 | 2024-04-30 12:16PM EDT | 200.00 | 11.30 | 9.30 | 10.30 | +1.15 | +11.33% | 4 | 428 | 51.62% |
| PAYC240621C00210000 | 2024-04-30 10:20AM EDT | 210.00 | 8.00 | 4.00 | 7.00 | +0.62 | +8.40% | 2 | 641 | 52.20% |
| PAYC240621C00220000 | 2024-04-30 12:16PM EDT | 220.00 | 5.30 | 2.75 | 4.80 | +0.36 | +7.29% | 3 | 185 | 52.12% |
| PAYC240621C00230000 | 2024-04-29 9:59AM EDT | 230.00 | 3.40 | 2.40 | 3.30 | 0.00 | - | 1 | 131 | 52.47% |
| PAYC240621C00240000 | 2024-04-12 1:25PM EDT | 240.00 | 3.30 | 1.25 | 2.15 | 0.00 | - | 2 | 52 | 52.16% |
| PAYC240621C00250000 | 2024-04-30 3:13PM EDT | 250.00 | 1.45 | 1.05 | 1.40 | +0.07 | +5.07% | 2 | 193 | 50.56% |
| PAYC240621C00260000 | 2024-03-28 10:54AM EDT | 260.00 | 1.30 | 0.70 | 2.90 | 0.00 | - | 20 | 177 | 60.82% |
| PAYC240621C00270000 | 2024-04-19 2:31PM EDT | 270.00 | 0.50 | 0.20 | 0.90 | 0.00 | - | 1 | 58 | 51.81% |
| PAYC240621C00280000 | 2024-02-09 11:52AM EDT | 280.00 | 1.50 | 0.10 | 4.60 | 0.00 | - | 2 | 79 | 75.20% |
| PAYC240621C00290000 | 2024-04-26 1:00PM EDT | 290.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 2 | 17 | 71.41% |
| PAYC240621C00300000 | 2024-04-11 1:34PM EDT | 300.00 | 0.52 | 0.00 | 4.10 | 0.00 | - | 20 | 47 | 81.68% |
| PAYC240621C00310000 | 2024-02-21 11:40AM EDT | 310.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 2 | 264 | 87.17% |
| PAYC240621C00320000 | 2024-02-21 12:13PM EDT | 320.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 3 | 376 | 82.13% |
| PAYC240621C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.93 | 0.00 | 3.30 | 0.00 | - | 80 | 288 | 89.45% |
| PAYC240621C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 80 | 256 | 80.71% |
| PAYC240621C00350000 | 2024-02-09 3:39PM EDT | 350.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 373 | 80.42% |
| PAYC240621C00360000 | 2023-10-23 10:02AM EDT | 360.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| PAYC240621C00370000 | 2024-02-20 4:12PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 9 | 89.70% |
| PAYC240621C00380000 | 2023-09-25 10:15AM EDT | 380.00 | 5.20 | 2.20 | 5.50 | 0.00 | - | 1 | 9 | 126.22% |
| PAYC240621C00390000 | 2024-03-11 10:29AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 95.19% |
| PAYC240621C00400000 | 2024-01-02 10:47AM EDT | 400.00 | 2.40 | 0.00 | 2.00 | 0.00 | - | 1 | 67 | 102.34% |
| PAYC240621C00410000 | 2024-04-08 11:56AM EDT | 410.00 | 0.24 | 0.00 | 3.90 | 0.00 | - | 20 | 66 | 117.90% |
| PAYC240621C00420000 | 2024-01-02 10:47AM EDT | 420.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 122.85% |
| PAYC240621C00430000 | 2023-09-28 10:33AM EDT | 430.00 | 1.61 | 0.00 | 4.60 | 0.00 | - | 3 | 53 | 127.12% |
| PAYC240621C00440000 | 2023-09-11 10:30AM EDT | 440.00 | 3.00 | 0.95 | 2.35 | 0.00 | - | 1 | 31 | 122.07% |
| PAYC240621C00450000 | 2023-10-23 12:15PM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 21 | 22 | 133.31% |
| PAYC240621C00460000 | 2023-06-15 10:06AM EDT | 460.00 | 10.75 | 16.10 | 18.40 | 0.00 | - | - | 3 | 223.03% |
| PAYC240621C00470000 | 2023-08-25 10:42AM EDT | 470.00 | 3.85 | 0.00 | 4.80 | 0.00 | - | 8 | 6 | 138.16% |
| PAYC240621C00480000 | 2023-12-11 3:38PM EDT | 480.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 138.26% |
| PAYC240621C00490000 | 2023-10-19 1:55PM EDT | 490.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 142.76% |
| PAYC240621C00500000 | 2023-11-14 12:49PM EDT | 500.00 | 0.90 | 0.10 | 5.10 | 0.00 | - | 1 | 8 | 147.14% |
| PAYC240621C00520000 | 2024-01-03 12:45PM EDT | 520.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 95 | 146.31% |
| PAYC240621C00540000 | 2023-10-31 12:50PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 153.30% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00075000 | 2023-12-19 10:30AM EDT | 75.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 139.60% |
| PAYC240621P00085000 | 2023-11-15 2:27PM EDT | 85.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 147.93% |
| PAYC240621P00090000 | 2024-04-24 9:55AM EDT | 90.00 | 0.16 | 0.00 | 4.00 | 0.00 | - | - | 1 | 132.76% |
| PAYC240621P00095000 | 2024-02-12 12:10PM EDT | 95.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 101.37% |
| PAYC240621P00100000 | 2024-02-05 10:30AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| PAYC240621P00105000 | 2023-11-16 11:46AM EDT | 105.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 113.82% |
| PAYC240621P00110000 | 2023-12-01 1:59PM EDT | 110.00 | 2.23 | 0.00 | 4.70 | 0.00 | - | 16 | 16 | 105.71% |
| PAYC240621P00115000 | 2024-02-13 12:47PM EDT | 115.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 76.17% |
| PAYC240621P00120000 | 2024-02-16 2:32PM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 92.14% |
| PAYC240621P00125000 | 2024-02-15 2:32PM EDT | 125.00 | 0.90 | 0.25 | 3.30 | 0.00 | - | 1 | 4 | 78.93% |
| PAYC240621P00130000 | 2024-03-25 10:25AM EDT | 130.00 | 1.49 | 0.90 | 2.35 | 0.00 | - | 1 | 36 | 71.19% |
| PAYC240621P00135000 | 2024-04-30 1:22PM EDT | 135.00 | 1.05 | 0.90 | 1.35 | -0.40 | -27.59% | 14 | 570 | 59.72% |
| PAYC240621P00140000 | 2024-04-26 2:26PM EDT | 140.00 | 1.42 | 1.30 | 2.15 | 0.00 | - | 1 | 48 | 60.62% |
| PAYC240621P00145000 | 2024-04-30 3:00PM EDT | 145.00 | 1.76 | 1.55 | 4.20 | -0.21 | -10.66% | 1 | 116 | 64.09% |
| PAYC240621P00150000 | 2024-04-29 11:28AM EDT | 150.00 | 2.20 | 2.20 | 2.90 | +0.20 | +10.00% | 1 | 54 | 55.75% |
| PAYC240621P00155000 | 2024-04-23 10:26AM EDT | 155.00 | 2.80 | 2.60 | 3.50 | 0.00 | - | 1 | 114 | 53.10% |
| PAYC240621P00160000 | 2024-04-30 12:33PM EDT | 160.00 | 3.50 | 3.70 | 4.40 | -0.80 | -18.60% | 1 | 263 | 52.65% |
| PAYC240621P00165000 | 2024-04-30 3:00PM EDT | 165.00 | 4.76 | 4.70 | 5.50 | -1.40 | -22.73% | 1 | 51 | 51.39% |
| PAYC240621P00170000 | 2024-04-29 10:19AM EDT | 170.00 | 5.60 | 6.00 | 6.80 | 0.00 | - | 1 | 59 | 50.33% |
| PAYC240621P00175000 | 2024-04-25 10:27AM EDT | 175.00 | 6.80 | 7.80 | 11.00 | -2.90 | -29.90% | 1 | 329 | 55.03% |
| PAYC240621P00180000 | 2024-04-26 11:28AM EDT | 180.00 | 9.80 | 9.40 | 10.90 | -0.10 | -1.01% | 2 | 159 | 52.59% |
| PAYC240621P00185000 | 2024-04-26 11:32AM EDT | 185.00 | 10.40 | 11.70 | 12.50 | -1.57 | -13.12% | 1 | 348 | 49.72% |
| PAYC240621P00190000 | 2024-04-30 10:23AM EDT | 190.00 | 12.60 | 14.40 | 15.00 | +0.70 | +5.88% | 14 | 159 | 49.15% |
| PAYC240621P00195000 | 2024-04-30 10:38AM EDT | 195.00 | 15.10 | 17.10 | 17.80 | -0.50 | -3.21% | 34 | 301 | 48.67% |
| PAYC240621P00200000 | 2024-04-30 10:02AM EDT | 200.00 | 17.70 | 20.20 | 20.90 | -5.15 | -22.54% | 5 | 118 | 48.29% |
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 210.00 | 28.36 | 25.00 | 29.80 | 0.00 | - | 1 | 101 | 55.25% |
| PAYC240621P00220000 | 2024-04-12 11:00AM EDT | 220.00 | 25.30 | 32.50 | 36.30 | 0.00 | - | 6 | 39 | 49.75% |
| PAYC240621P00230000 | 2024-02-14 2:53PM EDT | 230.00 | 43.16 | 37.80 | 44.30 | 0.00 | - | 3 | 4 | 46.62% |
| PAYC240621P00240000 | 2024-04-26 3:52PM EDT | 240.00 | 53.00 | 48.70 | 55.90 | 0.00 | - | 10 | 37 | 62.51% |
| PAYC240621P00250000 | 2024-02-21 2:53PM EDT | 250.00 | 69.76 | 53.20 | 62.50 | 0.00 | - | 1 | 9 | 41.90% |
| PAYC240621P00260000 | 2023-11-10 11:12AM EDT | 260.00 | 95.40 | 73.00 | 76.20 | 0.00 | - | 1 | 1 | 66.70% |
| PAYC240621P00270000 | 2023-11-01 11:53AM EDT | 270.00 | 114.80 | 81.00 | 89.00 | 0.00 | - | 2 | 0 | 74.79% |
| PAYC240621P00280000 | 2024-04-17 3:28PM EDT | 280.00 | 89.60 | 87.00 | 96.10 | 0.00 | - | 4 | 7 | 87.06% |
| PAYC240621P00290000 | 2024-03-11 3:55PM EDT | 290.00 | 105.11 | 82.00 | 91.90 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC240621P00300000 | 2023-11-08 4:21PM EDT | 300.00 | 132.63 | 108.50 | 116.00 | 0.00 | - | 26 | 0 | 55.96% |
| PAYC240621P00310000 | 2023-09-06 11:51AM EDT | 310.00 | 40.30 | 51.20 | 55.20 | 0.00 | - | 1 | 2 | 0.00% |
| PAYC240621P00320000 | 2023-11-01 3:01PM EDT | 320.00 | 170.83 | 131.00 | 139.00 | 0.00 | - | 49 | 0 | 97.73% |
| PAYC240621P00330000 | 2023-11-01 3:28PM EDT | 330.00 | 176.50 | 141.00 | 149.00 | 0.00 | - | 64 | 0 | 101.69% |
| PAYC240621P00340000 | 2023-11-01 3:12PM EDT | 340.00 | 190.50 | 151.00 | 159.00 | 0.00 | - | 56 | 0 | 105.47% |
| PAYC240621P00350000 | 2023-08-03 1:53PM EDT | 350.00 | 71.92 | 60.70 | 67.90 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00370000 | 2023-07-31 11:31AM EDT | 370.00 | 41.03 | 77.40 | 83.00 | 0.00 | - | - | 10 | 0.00% |
| PAYC240621P00380000 | 2023-12-26 10:43AM EDT | 380.00 | 173.70 | 181.00 | 190.20 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00390000 | 2023-11-29 4:54PM EDT | 390.00 | 208.52 | 179.00 | 188.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240621P00420000 | 2023-07-17 1:31PM EDT | 420.00 | 75.70 | 125.90 | 133.40 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00430000 | 2023-09-25 1:44PM EDT | 430.00 | 172.68 | 178.50 | 184.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00540000 | 2023-11-02 11:40AM EDT | 540.00 | 391.37 | 350.00 | 359.00 | 0.00 | - | - | 0 | 154.28% |
© 2024 Yahoo. Tutti i diritti riservati.