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
38.274,05 -131,61 (-0,34%) Petrolio
80,46 -1,47 (-1,79%) Bitcoin EUR
53.327,98 -4.532,98 (-7,83%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 52.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240719C00170000 | 2024-04-24 11:01AM EDT | 170.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC240719C00175000 | 2024-03-08 12:45PM EDT | 175.00 | 21.13 | 27.00 | 32.20 | 0.00 | - | 5 | 14 | 66.72% |
| PAYC240719C00180000 | 2024-04-23 11:47AM EDT | 180.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PAYC240719C00185000 | 2024-04-24 11:54AM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240719C00190000 | 2024-04-24 9:51AM EDT | 190.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PAYC240719C00195000 | 2024-04-30 10:22AM EDT | 195.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PAYC240719C00200000 | 2024-04-30 10:36AM EDT | 200.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PAYC240719C00210000 | 2024-04-30 1:30PM EDT | 210.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC240719C00220000 | 2024-04-30 11:26AM EDT | 220.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240719C00230000 | 2024-04-23 10:29AM EDT | 230.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC240719C00240000 | 2024-04-29 2:42PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PAYC240719C00250000 | 2024-04-11 2:14PM EDT | 250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 53.59% |
| PAYC240719C00270000 | 2024-03-18 1:08PM EDT | 270.00 | 1.10 | 0.60 | 4.70 | 0.00 | - | 1 | 19 | 58.42% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 54.64% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00125000 | 2024-02-16 1:00PM EDT | 125.00 | 1.12 | 0.40 | 1.30 | 0.00 | - | 1 | 1 | 53.78% |
| PAYC240719P00135000 | 2024-04-17 3:22PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PAYC240719P00140000 | 2024-04-18 11:13AM EDT | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PAYC240719P00145000 | 2024-03-25 10:20AM EDT | 145.00 | 1.77 | 2.15 | 2.90 | 0.00 | - | 10 | 11 | 51.82% |
| PAYC240719P00150000 | 2024-04-26 1:32PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC240719P00155000 | 2024-04-01 10:06AM EDT | 155.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC240719P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYC240719P00165000 | 2024-03-12 11:14AM EDT | 165.00 | 7.30 | 0.70 | 3.90 | 0.00 | - | 101 | 89 | 36.71% |
| PAYC240719P00170000 | 2024-04-19 2:54PM EDT | 170.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240719P00175000 | 2024-04-19 2:54PM EDT | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| PAYC240719P00180000 | 2024-04-30 3:35PM EDT | 180.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PAYC240719P00185000 | 2024-04-29 3:50PM EDT | 185.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| PAYC240719P00190000 | 2024-04-30 3:32PM EDT | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PAYC240719P00195000 | 2024-04-29 10:19AM EDT | 195.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PAYC240719P00200000 | 2024-04-26 10:18AM EDT | 200.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240719P00210000 | 2024-04-15 3:20PM EDT | 210.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.