Italia markets open in 5 hours 20 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.178,53 -95,52 (-0,25%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00160000 | 2024-04-26 3:43PM EDT | 160.00 | 37.59 | 31.80 | 41.00 | -0.61 | -1.60% | 4 | 4 | 55.63% |
| PAYC240816C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 36.80 | 30.80 | 37.00 | 0.00 | - | 60 | 62 | 57.34% |
| PAYC240816C00170000 | 2024-03-07 12:45PM EDT | 170.00 | 27.50 | 34.00 | 42.00 | 0.00 | - | 1 | 1 | 76.39% |
| PAYC240816C00175000 | 2024-05-01 1:34PM EDT | 175.00 | 27.50 | 24.30 | 30.40 | -0.98 | -3.44% | 2 | 1 | 54.70% |
| PAYC240816C00180000 | 2024-02-23 4:46PM EDT | 180.00 | 24.90 | 27.40 | 31.90 | 0.00 | - | 9 | 21 | 67.15% |
| PAYC240816C00185000 | 2024-05-01 11:33AM EDT | 185.00 | 21.40 | 18.80 | 23.50 | -5.30 | -19.85% | 10 | 7 | 51.35% |
| PAYC240816C00190000 | 2024-04-23 11:47AM EDT | 190.00 | 19.99 | 17.40 | 19.40 | 0.00 | - | 8 | 33 | 52.41% |
| PAYC240816C00195000 | 2024-04-23 2:01PM EDT | 195.00 | 18.60 | 14.40 | 18.90 | 0.00 | - | 2 | 21 | 50.52% |
| PAYC240816C00200000 | 2024-04-30 1:09PM EDT | 200.00 | 17.20 | 13.50 | 17.30 | 0.00 | - | 3 | 215 | 51.94% |
| PAYC240816C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 12.65 | 9.80 | 13.10 | 0.00 | - | 1 | 132 | 54.14% |
| PAYC240816C00220000 | 2024-05-01 10:27AM EDT | 220.00 | 9.30 | 5.90 | 10.50 | -0.89 | -8.73% | 2 | 56 | 54.21% |
| PAYC240816C00230000 | 2024-04-19 11:52AM EDT | 230.00 | 6.65 | 3.00 | 8.70 | 0.00 | - | 3 | 10 | 55.22% |
| PAYC240816C00240000 | 2024-05-01 3:52PM EDT | 240.00 | 4.50 | 0.45 | 5.50 | -1.10 | -19.64% | 2 | 50 | 50.54% |
| PAYC240816C00250000 | 2024-04-25 9:51AM EDT | 250.00 | 3.30 | 1.40 | 5.80 | 0.00 | - | 4 | 29 | 56.29% |
| PAYC240816C00260000 | 2024-04-10 10:50AM EDT | 260.00 | 2.60 | 2.10 | 3.80 | -1.60 | -38.10% | 8 | 31 | 53.02% |
| PAYC240816C00280000 | 2024-03-07 11:25AM EDT | 280.00 | 1.85 | 1.45 | 5.80 | 0.00 | - | 4 | 6 | 59.75% |
| PAYC240816C00290000 | 2024-02-28 2:03PM EDT | 290.00 | 1.25 | 0.75 | 5.70 | 0.00 | - | - | 1 | 61.26% |
| PAYC240816C00300000 | 2024-04-30 9:51AM EDT | 300.00 | 1.37 | 0.15 | 4.70 | 0.00 | - | 1 | 12 | 60.14% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 88.35% |
| PAYC240816P00100000 | 2024-01-31 10:30AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAYC240816P00110000 | 2024-03-08 11:49AM EDT | 110.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 3 | 4 | 73.83% |
| PAYC240816P00115000 | 2024-02-20 4:54PM EDT | 115.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 69.12% |
| PAYC240816P00120000 | 2024-02-13 1:00PM EDT | 120.00 | 1.65 | 0.35 | 5.50 | 0.00 | - | 1 | 1 | 66.92% |
| PAYC240816P00125000 | 2024-04-03 1:47PM EDT | 125.00 | 1.30 | 0.70 | 4.70 | 0.00 | - | 1 | 1,059 | 60.62% |
| PAYC240816P00130000 | 2024-04-24 11:54AM EDT | 130.00 | 2.50 | 0.85 | 4.80 | 0.00 | - | 1 | 236 | 56.73% |
| PAYC240816P00135000 | 2024-01-18 11:52AM EDT | 135.00 | 5.00 | 1.60 | 3.60 | 0.00 | - | 1 | 1 | 50.89% |
| PAYC240816P00140000 | 2024-04-18 10:09AM EDT | 140.00 | 4.05 | 1.45 | 6.80 | 0.00 | - | 4 | 8 | 54.18% |
| PAYC240816P00145000 | 2024-02-29 10:56AM EDT | 145.00 | 5.00 | 1.20 | 6.90 | 0.00 | - | 10 | 8 | 60.75% |
| PAYC240816P00150000 | 2024-04-16 2:06PM EDT | 150.00 | 4.88 | 3.60 | 7.30 | 0.00 | - | 1 | 7 | 50.13% |
| PAYC240816P00155000 | 2024-05-01 2:19PM EDT | 155.00 | 6.10 | 5.70 | 8.90 | -0.40 | -6.15% | 200 | 5 | 51.78% |
| PAYC240816P00160000 | 2024-04-23 12:57PM EDT | 160.00 | 7.12 | 5.70 | 10.00 | 0.00 | - | 1 | 118 | 55.15% |
| PAYC240816P00165000 | 2024-04-26 12:01PM EDT | 165.00 | 8.72 | 8.30 | 11.40 | 0.00 | - | 1 | 18 | 53.71% |
| PAYC240816P00170000 | 2024-04-17 2:58PM EDT | 170.00 | 10.70 | 8.50 | 13.50 | 0.00 | - | 3 | 18 | 53.80% |
| PAYC240816P00175000 | 2024-04-24 10:11AM EDT | 175.00 | 12.85 | 11.80 | 15.40 | 0.00 | - | 2 | 8 | 52.83% |
| PAYC240816P00180000 | 2024-03-28 2:08PM EDT | 180.00 | 9.75 | 12.20 | 15.30 | 0.00 | - | 1 | 29 | 46.27% |
| PAYC240816P00185000 | 2024-05-01 3:29PM EDT | 185.00 | 14.90 | 16.30 | 17.80 | +2.90 | +24.17% | 82 | 113 | 46.05% |
| PAYC240816P00190000 | 2024-04-30 10:48AM EDT | 190.00 | 16.70 | 18.70 | 21.30 | 0.00 | - | 5 | 45 | 47.79% |
| PAYC240816P00195000 | 2024-04-17 3:57PM EDT | 195.00 | 25.30 | 21.40 | 24.10 | 0.00 | - | 37 | 51 | 47.28% |
| PAYC240816P00200000 | 2024-04-17 3:43PM EDT | 200.00 | 25.10 | 24.70 | 28.20 | 0.00 | - | 96 | 247 | 49.54% |
| PAYC240816P00210000 | 2024-04-12 11:05AM EDT | 210.00 | 23.44 | 30.10 | 35.20 | 0.00 | - | 14 | 102 | 49.85% |
| PAYC240816P00220000 | 2024-04-10 1:40PM EDT | 220.00 | 29.40 | 38.40 | 44.00 | 0.00 | - | 21 | 47 | 53.52% |
| PAYC240816P00230000 | 2024-04-26 3:39PM EDT | 230.00 | 45.50 | 43.70 | 52.10 | 0.00 | - | 1 | 1 | 54.19% |
| PAYC240816P00240000 | 2024-04-26 2:54PM EDT | 240.00 | 55.00 | 51.50 | 60.20 | 0.00 | - | 32 | 32 | 53.68% |
| PAYC240816P00250000 | 2023-12-14 3:59PM EDT | 250.00 | 54.50 | 56.50 | 61.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.