Italia markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,57-1,22 (-0,73%)
In data: 12:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC250117C000750002023-12-29 4:37PM EDT75.00133.00119.00129.000.00-24213.64%
PAYC250117C000800002023-12-21 10:40AM EDT80.00129.00113.00123.000.00--0195.58%
PAYC250117C001000002023-11-21 3:43PM EDT100.0089.15109.00116.900.00-42202.26%
PAYC250117C001150002024-02-15 12:09PM EDT115.0085.7577.0087.000.00-10124.32%
PAYC250117C001200002024-05-24 10:19AM EDT120.0057.3049.5056.600.00-1352.53%
PAYC250117C001250002024-05-02 10:16AM EDT125.0049.4045.5052.600.00-2151.04%
PAYC250117C001300002024-01-03 11:59AM EDT130.0077.0073.5080.000.00-13127.05%
PAYC250117C001350002024-05-16 1:18PM EDT135.0054.5039.1045.200.00-1750.09%
PAYC250117C001400002024-04-17 11:53AM EDT140.0060.4348.2055.200.00-1378.35%
PAYC250117C001450002024-02-08 2:28PM EDT145.0064.3147.6055.900.00--383.58%
PAYC250117C001500002024-05-28 12:51PM EDT150.0033.3930.5033.400.00-51949.65%
PAYC250117C001550002024-05-14 1:17PM EDT155.0036.5027.9029.400.00-1446.65%
PAYC250117C001600002024-05-02 2:44PM EDT160.0027.8425.3026.800.00-21546.24%
PAYC250117C001650002024-05-02 11:16AM EDT165.0026.1022.8023.700.00-1844.57%
PAYC250117C001700002024-05-28 3:40PM EDT170.0021.9020.3021.300.00-13943.97%
PAYC250117C001750002024-05-03 3:45PM EDT175.0023.2418.2020.300.00-11945.72%
PAYC250117C001800002024-05-24 9:38AM EDT180.0020.5816.2016.900.00-64142.64%
PAYC250117C001850002024-05-23 3:50PM EDT185.0019.7014.4016.900.00-12545.73%
PAYC250117C001900002024-05-28 11:29AM EDT190.0014.5012.9013.600.00-13442.26%
PAYC250117C001950002024-05-28 9:30AM EDT195.0013.5011.1012.000.00-16341.76%
PAYC250117C002000002024-05-03 11:52AM EDT200.0012.8710.1010.700.00-116141.59%
PAYC250117C002100002024-05-28 3:24PM EDT210.008.407.908.200.00-1318840.70%
PAYC250117C002200002024-05-28 12:37PM EDT220.007.005.806.500.00-19040.65%
PAYC250117C002300002024-05-21 9:39AM EDT230.007.204.505.100.00-110840.51%
PAYC250117C002400002024-05-28 12:26PM EDT240.003.633.404.00-0.87-19.33%1940.43%
PAYC250117C002500002024-05-28 12:28PM EDT250.003.002.653.200.00-22840.61%
PAYC250117C002600002024-05-14 2:40PM EDT260.003.501.952.550.00-14540.74%
PAYC250117C002700002024-05-14 10:36AM EDT270.003.001.452.100.00-1941.16%
PAYC250117C002800002024-05-17 9:56AM EDT280.002.601.051.650.00-1741.13%
PAYC250117C002900002024-05-16 9:32AM EDT290.002.030.752.150.00-813445.65%
PAYC250117C003000002024-05-28 12:26PM EDT300.001.850.752.400.00-218248.80%
PAYC250117C003100002024-02-12 12:51PM EDT310.004.302.903.800.00-23254.77%
PAYC250117C003200002024-03-21 10:04AM EDT320.002.721.952.650.00-910252.08%
PAYC250117C003300002024-02-09 10:30AM EDT330.003.801.502.250.00-1951.61%
PAYC250117C003400002023-09-28 11:17AM EDT340.0020.6515.1020.400.00-61999.00%
PAYC250117C003500002023-12-14 10:30AM EDT350.004.001.009.200.00-57168.52%
PAYC250117C003600002024-01-05 12:16PM EDT360.002.601.556.000.00-121665.31%
PAYC250117C003700002024-01-23 11:58AM EDT370.001.650.003.600.00-11257.36%
PAYC250117C003800002023-11-24 1:53PM EDT380.003.860.208.800.00-213071.26%
PAYC250117C003900002023-11-29 10:30AM EDT390.003.270.000.000.00-1325.00%
PAYC250117C004000002024-03-21 9:30AM EDT400.000.930.101.700.00-1714854.65%
PAYC250117C004100002024-05-01 10:35AM EDT410.001.310.004.500.00-310465.39%
PAYC250117C004200002024-05-02 9:30AM EDT420.000.810.004.000.00-1019965.21%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC250117P000750002024-04-19 12:26PM EDT75.000.950.051.000.00-13752.39%
PAYC250117P000850002024-02-23 10:30AM EDT85.001.150.005.300.00-1163.70%
PAYC250117P000900002024-02-28 1:13PM EDT90.001.050.403.800.00-1255.64%
PAYC250117P000950002024-04-18 2:09PM EDT95.002.000.402.000.00-11750.89%
PAYC250117P001000002024-05-03 12:45PM EDT100.001.651.252.000.00-12247.01%
PAYC250117P001050002024-04-08 9:30AM EDT105.001.850.000.000.00-1312.50%
PAYC250117P001150002024-05-24 9:46AM EDT115.002.963.203.900.00-6744.58%
PAYC250117P001200002024-03-27 3:04PM EDT120.002.661.658.400.00-110255.31%
PAYC250117P001250002024-05-28 9:30AM EDT125.004.304.705.500.00-513042.29%
PAYC250117P001300002024-05-24 11:03AM EDT130.005.205.806.500.00-1041441.25%
PAYC250117P001350002024-05-24 9:46AM EDT135.006.097.007.900.00-657540.93%
PAYC250117P001400002023-12-22 3:24PM EDT140.008.907.709.000.00-2610739.45%
PAYC250117P001450002024-05-02 11:04AM EDT145.0011.6210.0010.600.00-211338.83%
PAYC250117P001500002024-05-29 9:30AM EDT150.0012.0011.7012.40+0.83+7.43%584838.26%
PAYC250117P001550002024-02-28 11:53AM EDT155.0012.407.2011.100.00-113431.01%
PAYC250117P001600002024-04-29 12:05PM EDT160.0011.9715.6016.400.00-2020136.79%
PAYC250117P001650002024-05-15 2:38PM EDT165.0015.0017.7018.800.00-157436.28%
PAYC250117P001700002024-05-22 3:31PM EDT170.0015.2520.3021.300.00-113635.59%
PAYC250117P001750002024-05-16 11:57AM EDT175.0017.5522.8024.300.00-1521235.47%
PAYC250117P001800002024-05-23 11:11AM EDT180.0020.4026.0027.000.00-14434.42%
PAYC250117P001850002024-05-23 3:50PM EDT185.0024.6028.2030.200.00-118433.95%
PAYC250117P001900002024-05-02 9:56AM EDT190.0035.7330.3034.000.00-220734.31%
PAYC250117P001950002024-04-10 9:34AM EDT195.0021.5526.9035.200.00-15428.75%
PAYC250117P002000002024-05-20 3:32PM EDT200.0031.4639.1041.400.00-2030033.70%
PAYC250117P002100002024-05-02 11:22AM EDT210.0049.1046.8049.600.00-14333.65%
PAYC250117P002200002024-05-02 10:29AM EDT220.0059.0452.8057.800.00-315632.32%
PAYC250117P002300002024-05-23 9:46AM EDT230.0054.6661.2069.700.00-1021141.01%
PAYC250117P002400002024-05-02 9:52AM EDT240.0077.0070.7078.900.00-102441.89%
PAYC250117P002500002024-02-01 3:45PM EDT250.0066.0067.4069.800.00-1100.00%
PAYC250117P002600002023-10-30 11:31AM EDT260.0047.7077.6084.800.00-210.00%
PAYC250117P002700002024-05-03 9:39AM EDT270.0097.50100.50108.600.00-1049.04%
PAYC250117P002800002023-11-08 2:00PM EDT280.00113.5092.5097.300.00-100.00%
PAYC250117P002900002023-11-01 3:55PM EDT290.00140.66101.00109.000.00-1000.00%
PAYC250117P003000002024-02-07 3:34PM EDT300.00102.80114.10124.000.00--00.00%
PAYC250117P003100002023-09-20 10:50AM EDT310.0055.2063.1069.900.00--60.00%
PAYC250117P003300002023-09-25 3:24PM EDT330.0080.4284.0090.800.00-110.00%
PAYC250117P003500002023-11-07 1:29PM EDT350.00184.68160.00167.000.00--00.00%
PAYC250117P003800002023-11-01 3:08PM EDT380.00229.80191.00199.000.00-200.00%