Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.256,52 +668,96 (+1,88%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220C00100000 | 2023-11-17 10:44AM EST | 100.00 | 83.55 | 88.00 | 97.00 | 0.00 | - | 1 | 0 | 60.13% |
| PAYC241220C00115000 | 2023-11-09 3:00PM EST | 115.00 | 66.33 | 76.00 | 85.00 | 0.00 | - | 1 | 0 | 57.19% |
| PAYC241220C00120000 | 2023-11-02 12:23PM EST | 120.00 | 50.40 | 72.30 | 81.50 | 0.00 | - | - | 1 | 56.82% |
| PAYC241220C00130000 | 2023-11-03 10:54AM EST | 130.00 | 48.70 | 66.80 | 73.80 | 0.00 | - | 2 | 1 | 56.64% |
| PAYC241220C00135000 | 2023-08-14 1:14PM EST | 135.00 | 171.00 | 151.70 | 157.40 | 0.00 | - | - | 2 | 251.03% |
| PAYC241220C00140000 | 2023-11-06 3:27PM EST | 140.00 | 43.20 | 57.20 | 67.00 | 0.00 | - | 9 | 41 | 52.74% |
| PAYC241220C00145000 | 2023-11-21 12:23PM EST | 145.00 | 52.92 | 55.30 | 61.90 | 0.00 | - | 1 | 1 | 51.77% |
| PAYC241220C00150000 | 2023-11-01 12:37PM EST | 150.00 | 31.50 | 51.70 | 57.10 | 0.00 | - | 6 | 24 | 53.96% |
| PAYC241220C00155000 | 2023-11-21 12:23PM EST | 155.00 | 46.67 | 48.10 | 54.60 | 0.00 | - | 1 | 7 | 54.21% |
| PAYC241220C00160000 | 2023-11-09 12:42PM EST | 160.00 | 37.85 | 45.90 | 50.50 | 0.00 | - | 1 | 13 | 51.83% |
| PAYC241220C00165000 | 2023-11-03 9:29AM EST | 165.00 | 29.00 | 41.40 | 50.50 | 0.00 | - | 2 | 3 | 55.49% |
| PAYC241220C00170000 | 2023-11-07 10:32AM EST | 170.00 | 30.63 | 40.30 | 47.40 | 0.00 | - | 1 | 1 | 54.33% |
| PAYC241220C00175000 | 2023-11-29 12:01PM EST | 175.00 | 36.60 | 37.50 | 43.80 | 0.00 | - | 2 | 34 | 52.36% |
| PAYC241220C00180000 | 2023-11-21 12:18PM EST | 180.00 | 34.99 | 36.30 | 42.40 | +2.11 | +6.42% | 3 | 30 | 53.38% |
| PAYC241220C00185000 | 2023-11-20 3:51PM EST | 185.00 | 32.80 | 33.70 | 39.80 | 0.00 | - | 3 | 20 | 52.59% |
| PAYC241220C00190000 | 2023-11-20 10:56AM EST | 190.00 | 30.45 | 31.30 | 35.90 | 0.00 | - | 2 | 22 | 49.95% |
| PAYC241220C00195000 | 2023-11-22 1:56PM EST | 195.00 | 26.00 | 28.80 | 32.60 | 0.00 | - | 3 | 9 | 48.03% |
| PAYC241220C00200000 | 2023-11-20 10:59AM EST | 200.00 | 27.00 | 26.80 | 32.10 | 0.00 | - | 1 | 37 | 49.72% |
| PAYC241220C00210000 | 2023-11-29 3:50PM EST | 210.00 | 20.90 | 22.60 | 25.10 | 0.00 | - | 6 | 6 | 44.81% |
| PAYC241220C00220000 | 2023-11-29 2:13PM EST | 220.00 | 18.40 | 19.20 | 22.40 | 0.00 | - | 1 | 2 | 45.11% |
| PAYC241220C00230000 | 2023-11-20 10:43AM EST | 230.00 | 17.20 | 16.40 | 19.40 | 0.00 | - | 3 | 4 | 44.56% |
| PAYC241220C00240000 | 2023-11-02 2:14PM EST | 240.00 | 8.02 | 13.90 | 16.90 | 0.00 | - | 4 | 3 | 44.26% |
| PAYC241220C00250000 | 2023-12-01 10:11AM EST | 250.00 | 11.80 | 11.70 | 15.00 | +0.20 | +1.72% | 133 | 19 | 44.43% |
| PAYC241220C00260000 | 2023-11-20 9:42AM EST | 260.00 | 8.70 | 9.70 | 15.60 | 0.00 | - | 2 | 45 | 47.93% |
| PAYC241220C00270000 | 2023-10-20 8:59AM EST | 270.00 | 46.50 | 3.90 | 10.50 | 0.00 | - | 1 | 27 | 42.60% |
| PAYC241220C00280000 | 2023-11-03 9:03AM EST | 280.00 | 4.40 | 3.00 | 11.30 | 0.00 | - | 5 | 11 | 46.11% |
| PAYC241220C00290000 | 2023-12-01 10:24AM EST | 290.00 | 5.34 | 3.00 | 10.60 | -0.13 | -2.38% | 6 | 156 | 47.06% |
| PAYC241220C00300000 | 2023-12-01 12:03PM EST | 300.00 | 7.50 | 5.00 | 9.40 | +3.20 | +74.42% | 1 | 169 | 46.98% |
| PAYC241220C00310000 | 2023-11-20 3:36PM EST | 310.00 | 4.91 | 0.10 | 9.80 | +0.19 | +4.03% | 10 | 50 | 49.53% |
| PAYC241220C00320000 | 2023-11-28 1:54PM EST | 320.00 | 4.03 | 0.00 | 9.10 | 0.00 | - | 3 | 99 | 50.04% |
| PAYC241220C00330000 | 2023-11-02 11:54AM EST | 330.00 | 1.72 | 0.00 | 8.50 | 0.00 | - | 2 | 27 | 50.59% |
| PAYC241220C00340000 | 2023-11-27 12:29PM EST | 340.00 | 2.50 | 0.00 | 8.00 | 0.00 | - | 1 | 52 | 51.21% |
| PAYC241220C00350000 | 2023-11-02 12:09PM EST | 350.00 | 1.15 | 0.00 | 7.60 | 0.00 | - | 1 | 6 | 51.92% |
| PAYC241220C00360000 | 2023-11-14 3:51PM EST | 360.00 | 1.70 | 0.00 | 9.60 | +0.70 | +70.00% | 6 | 151 | 57.24% |
| PAYC241220C00370000 | 2023-11-17 3:20PM EST | 370.00 | 0.35 | 0.00 | 6.90 | 0.00 | - | 15 | 26 | 53.27% |
| PAYC241220C00380000 | 2023-11-24 12:53PM EST | 380.00 | 3.69 | 0.00 | 9.10 | 0.00 | - | 2 | 88 | 59.07% |
| PAYC241220C00390000 | 2023-11-29 9:30AM EST | 390.00 | 3.12 | 0.00 | 8.90 | 0.00 | - | 1 | 11 | 59.99% |
| PAYC241220C00400000 | 2023-12-01 2:31PM EST | 400.00 | 3.70 | 0.20 | 3.90 | +0.68 | +22.52% | 5 | 92 | 49.59% |
| PAYC241220C00410000 | 2023-11-29 10:08AM EST | 410.00 | 3.58 | 0.00 | 8.50 | 0.00 | - | 10 | 11 | 51.70% |
| PAYC241220C00420000 | 2023-11-29 12:55PM EST | 420.00 | 0.61 | 0.00 | 8.40 | 0.00 | - | 10 | 248 | 52.64% |
| PAYC241220C00430000 | 2023-07-28 9:28AM EST | 430.00 | 46.85 | 11.60 | 13.60 | 0.00 | - | 1 | 2 | 71.77% |
| PAYC241220C00440000 | 2023-08-28 2:02PM EST | 440.00 | 11.90 | 2.45 | 8.60 | 0.00 | - | 2 | 2 | 58.28% |
| PAYC241220C00450000 | 2023-09-25 12:57PM EST | 450.00 | 3.67 | 1.00 | 10.00 | 0.00 | - | 2 | 2 | 59.24% |
| PAYC241220C00460000 | 2023-11-17 12:13PM EST | 460.00 | 0.40 | 0.00 | 7.90 | 0.00 | - | 1 | 6 | 55.90% |
| PAYC241220C00490000 | 2023-09-25 12:57PM EST | 490.00 | 1.68 | 0.15 | 10.00 | 0.00 | - | 3 | 3 | 61.89% |
| PAYC241220C00500000 | 2023-10-12 8:30AM EST | 500.00 | 2.35 | 0.00 | 9.60 | 0.00 | - | - | 3 | 61.99% |
| PAYC241220C00520000 | 2023-09-07 9:00AM EST | 520.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 2 | 5 | 64.39% |
| PAYC241220C00540000 | 2023-10-30 8:30AM EST | 540.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Opzioni Putper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220P00075000 | 2023-11-21 11:33AM EST | 75.00 | 1.40 | 0.25 | 8.00 | 0.00 | - | 1 | 2 | 70.66% |
| PAYC241220P00115000 | 2023-11-07 12:23PM EST | 115.00 | 8.10 | 0.25 | 10.00 | 0.00 | - | - | 2 | 57.83% |
| PAYC241220P00120000 | 2023-11-10 9:35AM EST | 120.00 | 9.00 | 3.40 | 11.00 | 0.00 | - | - | 4 | 56.50% |
| PAYC241220P00125000 | 2023-11-03 9:15AM EST | 125.00 | 11.30 | 2.35 | 11.00 | 0.00 | - | 1 | 32 | 52.93% |
| PAYC241220P00130000 | 2023-12-01 2:31PM EST | 130.00 | 7.40 | 7.40 | 9.60 | -2.13 | -22.35% | 11 | 345 | 46.52% |
| PAYC241220P00135000 | 2023-10-04 2:09PM EST | 135.00 | 3.60 | 11.00 | 16.90 | 0.00 | - | 14 | 23 | 51.89% |
| PAYC241220P00140000 | 2023-11-27 9:54AM EST | 140.00 | 12.10 | 7.50 | 14.70 | 0.00 | - | 2 | 13 | 49.77% |
| PAYC241220P00145000 | 2023-11-06 10:07AM EST | 145.00 | 20.42 | 9.30 | 13.90 | 0.00 | - | 14 | 22 | 44.92% |
| PAYC241220P00150000 | 2023-11-20 3:22PM EST | 150.00 | 13.10 | 9.10 | 14.00 | -0.40 | -2.96% | 1 | 12 | 41.77% |
| PAYC241220P00155000 | 2023-11-30 2:01PM EST | 155.00 | 14.90 | 13.80 | 17.20 | 0.00 | - | 11 | 88 | 43.68% |
| PAYC241220P00160000 | 2023-11-29 1:27PM EST | 160.00 | 16.00 | 15.30 | 17.50 | +0.50 | +3.23% | 2 | 4 | 40.74% |
| PAYC241220P00165000 | 2023-12-01 3:56PM EST | 165.00 | 19.01 | 17.20 | 19.00 | +1.11 | +6.20% | 160 | 228 | 39.58% |
| PAYC241220P00170000 | 2023-11-20 12:45PM EST | 170.00 | 20.95 | 18.70 | 22.10 | 0.00 | - | - | 1 | 40.59% |
| PAYC241220P00175000 | 2023-11-21 3:10PM EST | 175.00 | 24.94 | 20.80 | 24.90 | 0.00 | - | 3 | 126 | 40.93% |
| PAYC241220P00180000 | 2023-11-27 2:26PM EST | 180.00 | 26.22 | 22.70 | 25.30 | 0.00 | - | 3 | 40 | 37.78% |
| PAYC241220P00185000 | 2023-11-29 11:30AM EST | 185.00 | 26.90 | 24.90 | 27.30 | 0.00 | - | 2 | 1,555 | 36.71% |
| PAYC241220P00190000 | 2023-12-01 1:19PM EST | 190.00 | 26.67 | 27.60 | 31.10 | -3.33 | -11.10% | 8 | 20 | 37.88% |
| PAYC241220P00195000 | 2023-11-01 9:05AM EST | 195.00 | 52.39 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PAYC241220P00200000 | 2023-11-30 3:51PM EST | 200.00 | 36.77 | 32.60 | 37.80 | 0.00 | - | 9 | 29 | 38.47% |
| PAYC241220P00210000 | 2023-11-10 1:29PM EST | 210.00 | 50.58 | 38.40 | 42.80 | 0.00 | - | 4 | 6 | 36.19% |
| PAYC241220P00220000 | 2023-11-02 9:51AM EST | 220.00 | 74.64 | 44.80 | 51.00 | 0.00 | - | 15 | 9 | 37.57% |
| PAYC241220P00230000 | 2023-11-01 9:23AM EST | 230.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 0.00% |
| PAYC241220P00240000 | 2023-11-01 11:37AM EST | 240.00 | 86.60 | 58.00 | 64.60 | 0.00 | - | 2 | 14 | 34.83% |
| PAYC241220P00250000 | 2023-11-09 12:14PM EST | 250.00 | 81.63 | 65.20 | 72.00 | 0.00 | - | 4 | 16 | 33.35% |
| PAYC241220P00260000 | 2023-11-07 2:09PM EST | 260.00 | 92.40 | 74.30 | 81.70 | 0.00 | - | 10 | 9 | 35.25% |
| PAYC241220P00270000 | 2023-11-02 1:47PM EST | 270.00 | 112.70 | 81.10 | 90.00 | 0.00 | - | 1 | 1 | 34.34% |
| PAYC241220P00280000 | 2023-11-02 2:06PM EST | 280.00 | 124.40 | 91.40 | 98.00 | 0.00 | - | 31 | 0 | 32.07% |
| PAYC241220P00290000 | 2023-11-01 2:12PM EST | 290.00 | 142.20 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 36.19% |
| PAYC241220P00300000 | 2023-11-08 2:29PM EST | 300.00 | 136.11 | 111.00 | 119.00 | 0.00 | - | 140 | 0 | 37.97% |
| PAYC241220P00320000 | 2023-11-01 2:12PM EST | 320.00 | 166.40 | 131.00 | 139.00 | 0.00 | - | 78 | 0 | 41.28% |
| PAYC241220P00330000 | 2023-11-01 2:34PM EST | 330.00 | 178.40 | 141.00 | 149.00 | 0.00 | - | 90 | 0 | 42.82% |
| PAYC241220P00340000 | 2023-11-01 2:08PM EST | 340.00 | 187.70 | 151.00 | 159.00 | 0.00 | - | 19 | 0 | 44.30% |
| PAYC241220P00350000 | 2023-11-01 2:34PM EST | 350.00 | 195.60 | 161.00 | 169.00 | 0.00 | - | 21 | 0 | 45.72% |
| PAYC241220P00360000 | 2023-10-02 10:40AM EST | 360.00 | 101.86 | 207.20 | 211.90 | 0.00 | - | 6 | 6 | 95.56% |
| PAYC241220P00380000 | 2023-09-20 2:39PM EST | 380.00 | 110.96 | 117.80 | 126.70 | 0.00 | - | 6 | 1 | 0.00% |
| PAYC241220P00390000 | 2023-08-04 9:02AM EST | 390.00 | 105.65 | 95.60 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220P00540000 | 2023-11-02 10:40AM EST | 540.00 | 391.47 | 350.00 | 359.00 | 0.00 | - | - | 0 | 65.30% |
© 2023 Yahoo. Tutti i diritti riservati.