Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.596,91 +896,14 (+1,45%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117C00075000 | 2023-12-29 4:37PM EDT | 75.00 | 133.00 | 118.00 | 127.00 | 0.00 | - | 2 | 4 | 246.50% |
| PAYC250117C00080000 | 2023-12-21 10:40AM EDT | 80.00 | 129.00 | 113.00 | 123.00 | 0.00 | - | - | 0 | 232.76% |
| PAYC250117C00100000 | 2024-07-19 3:17PM EDT | 100.00 | 61.06 | 65.20 | 70.00 | 0.00 | - | 1 | 42 | 63.23% |
| PAYC250117C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.75 | 77.00 | 87.00 | 0.00 | - | 1 | 0 | 147.71% |
| PAYC250117C00120000 | 2024-07-12 10:21AM EDT | 120.00 | 35.78 | 47.90 | 52.50 | 0.00 | - | 8 | 11 | 55.15% |
| PAYC250117C00125000 | 2024-05-02 10:16AM EDT | 125.00 | 49.40 | 29.00 | 35.70 | 0.00 | - | 2 | 1 | 0.00% |
| PAYC250117C00130000 | 2024-07-16 11:27AM EDT | 130.00 | 39.72 | 40.10 | 44.90 | 0.00 | - | 3 | 17 | 52.97% |
| PAYC250117C00135000 | 2024-07-17 1:05PM EDT | 135.00 | 35.75 | 37.20 | 40.60 | 0.00 | - | 1 | 9 | 52.04% |
| PAYC250117C00140000 | 2024-07-18 1:35PM EDT | 140.00 | 30.80 | 34.30 | 37.20 | 0.00 | - | 1 | 19 | 51.92% |
| PAYC250117C00145000 | 2024-07-25 1:46PM EDT | 145.00 | 32.70 | 31.40 | 33.10 | 0.00 | - | 5 | 14 | 50.45% |
| PAYC250117C00150000 | 2024-07-26 12:03PM EDT | 150.00 | 28.85 | 28.50 | 30.40 | +0.35 | +1.23% | 1 | 50 | 50.35% |
| PAYC250117C00155000 | 2024-07-26 12:08PM EDT | 155.00 | 26.20 | 25.70 | 27.00 | -1.70 | -6.09% | 35 | 79 | 50.63% |
| PAYC250117C00160000 | 2024-07-26 12:04PM EDT | 160.00 | 24.05 | 23.10 | 24.40 | -1.75 | -6.78% | 25 | 56 | 50.13% |
| PAYC250117C00165000 | 2024-07-26 12:29PM EDT | 165.00 | 21.00 | 20.70 | 21.80 | -1.50 | -6.67% | 30 | 64 | 49.26% |
| PAYC250117C00170000 | 2024-07-26 3:40PM EDT | 170.00 | 18.60 | 18.30 | 19.40 | -0.90 | -4.62% | 24 | 72 | 48.47% |
| PAYC250117C00175000 | 2024-07-26 3:47PM EDT | 175.00 | 16.90 | 16.30 | 17.80 | -0.60 | -3.43% | 10 | 55 | 49.08% |
| PAYC250117C00180000 | 2024-07-17 1:25PM EDT | 180.00 | 13.70 | 14.40 | 15.60 | 0.00 | - | 1 | 45 | 48.01% |
| PAYC250117C00185000 | 2024-07-24 2:21PM EDT | 185.00 | 12.40 | 11.80 | 14.90 | 0.00 | - | 5 | 30 | 49.96% |
| PAYC250117C00190000 | 2024-07-25 11:52AM EDT | 190.00 | 12.20 | 11.10 | 12.30 | 0.00 | - | 1 | 41 | 47.30% |
| PAYC250117C00195000 | 2024-07-25 11:53AM EDT | 195.00 | 10.80 | 9.70 | 10.60 | 0.00 | - | 1 | 46 | 46.33% |
| PAYC250117C00200000 | 2024-07-25 11:53AM EDT | 200.00 | 9.50 | 8.50 | 9.40 | 0.00 | - | 13 | 249 | 46.20% |
| PAYC250117C00210000 | 2024-07-25 12:17PM EDT | 210.00 | 6.80 | 6.40 | 7.80 | 0.00 | - | 3 | 231 | 47.16% |
| PAYC250117C00220000 | 2024-06-14 10:55AM EDT | 220.00 | 2.45 | 1.90 | 3.70 | 0.00 | - | 1 | 89 | 39.38% |
| PAYC250117C00230000 | 2024-07-18 2:52PM EDT | 230.00 | 2.85 | 2.90 | 4.90 | 0.00 | - | 2 | 111 | 47.16% |
| PAYC250117C00240000 | 2024-07-16 9:30AM EDT | 240.00 | 2.48 | 1.60 | 3.40 | 0.00 | - | 1 | 121 | 45.42% |
| PAYC250117C00250000 | 2024-07-05 10:01AM EDT | 250.00 | 2.15 | 1.85 | 2.65 | -0.80 | -27.12% | 7 | 42 | 45.47% |
| PAYC250117C00260000 | 2024-07-26 9:30AM EDT | 260.00 | 1.70 | 1.35 | 2.05 | +0.61 | +55.96% | 1 | 46 | 45.45% |
| PAYC250117C00270000 | 2024-07-25 10:06AM EDT | 270.00 | 1.32 | 1.00 | 1.80 | 0.00 | - | 1 | 49 | 46.72% |
| PAYC250117C00280000 | 2024-07-18 1:35PM EDT | 280.00 | 0.77 | 0.50 | 2.50 | 0.00 | - | 1 | 7 | 52.95% |
| PAYC250117C00290000 | 2024-05-16 9:32AM EDT | 290.00 | 2.03 | 0.30 | 4.80 | 0.00 | - | 8 | 134 | 55.65% |
| PAYC250117C00300000 | 2024-06-12 3:54PM EDT | 300.00 | 0.75 | 0.50 | 1.40 | 0.00 | - | 5 | 187 | 51.12% |
| PAYC250117C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 4.30 | 2.90 | 3.80 | 0.00 | - | 2 | 32 | 64.12% |
| PAYC250117C00320000 | 2024-07-25 9:52AM EDT | 320.00 | 0.53 | 0.20 | 1.70 | 0.00 | - | 9 | 102 | 51.47% |
| PAYC250117C00330000 | 2024-07-23 10:17AM EDT | 330.00 | 1.01 | 0.05 | 2.55 | 0.00 | - | 2 | 11 | 56.31% |
| PAYC250117C00340000 | 2024-07-18 10:21AM EDT | 340.00 | 0.98 | 0.15 | 2.50 | 0.00 | - | 2 | 21 | 58.33% |
| PAYC250117C00350000 | 2024-07-24 9:42AM EDT | 350.00 | 1.01 | 0.15 | 2.45 | 0.00 | - | 2 | 73 | 59.88% |
| PAYC250117C00360000 | 2024-06-24 10:40AM EDT | 360.00 | 0.35 | 0.05 | 2.50 | 0.00 | - | 1 | 217 | 61.35% |
| PAYC250117C00370000 | 2024-01-23 11:58AM EDT | 370.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 67.03% |
| PAYC250117C00380000 | 2023-11-24 1:53PM EDT | 380.00 | 3.86 | 0.20 | 8.80 | 0.00 | - | 2 | 130 | 83.21% |
| PAYC250117C00390000 | 2023-11-29 10:30AM EDT | 390.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PAYC250117C00400000 | 2024-07-23 10:18AM EDT | 400.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 207 | 56.30% |
| PAYC250117C00410000 | 2024-06-11 9:30AM EDT | 410.00 | 1.17 | 0.00 | 1.95 | 0.00 | - | 1 | 104 | 66.02% |
| PAYC250117C00420000 | 2024-07-25 10:18AM EDT | 420.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 221 | 57.76% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117P00075000 | 2024-07-25 9:54AM EDT | 75.00 | 0.79 | 0.10 | 0.80 | 0.00 | - | 2 | 40 | 58.50% |
| PAYC250117P00080000 | 2024-06-05 1:52PM EDT | 80.00 | 0.95 | 0.35 | 2.95 | 0.00 | - | 1 | 2 | 69.89% |
| PAYC250117P00085000 | 2024-06-13 12:34PM EDT | 85.00 | 1.40 | 0.35 | 3.00 | 0.00 | - | 1 | 3 | 65.04% |
| PAYC250117P00090000 | 2024-06-07 10:52AM EDT | 90.00 | 2.01 | 0.70 | 2.40 | 0.00 | - | 1 | 7 | 59.13% |
| PAYC250117P00095000 | 2024-07-08 11:34AM EDT | 95.00 | 2.20 | 0.40 | 2.20 | 0.00 | - | 1 | 1,659 | 52.44% |
| PAYC250117P00100000 | 2024-07-17 11:43AM EDT | 100.00 | 1.65 | 0.60 | 2.80 | 0.00 | - | 1 | 27 | 51.49% |
| PAYC250117P00105000 | 2024-07-15 12:02PM EDT | 105.00 | 2.50 | 1.50 | 3.40 | 0.00 | - | 1 | 16 | 52.19% |
| PAYC250117P00110000 | 2024-07-25 3:28PM EDT | 110.00 | 2.39 | 1.85 | 2.75 | 0.00 | - | 2 | 26 | 49.55% |
| PAYC250117P00115000 | 2024-07-23 12:59PM EDT | 115.00 | 3.03 | 1.30 | 5.10 | 0.00 | - | 6 | 3 | 55.86% |
| PAYC250117P00120000 | 2024-07-25 3:29PM EDT | 120.00 | 3.80 | 3.20 | 4.30 | 0.00 | - | 1 | 215 | 47.97% |
| PAYC250117P00125000 | 2024-07-25 3:16PM EDT | 125.00 | 4.76 | 4.20 | 5.10 | 0.00 | - | 1 | 134 | 46.56% |
| PAYC250117P00130000 | 2024-07-25 2:57PM EDT | 130.00 | 5.86 | 5.30 | 6.40 | 0.00 | - | 1 | 426 | 46.44% |
| PAYC250117P00135000 | 2024-07-25 2:52PM EDT | 135.00 | 7.13 | 6.60 | 7.70 | 0.00 | - | 1 | 578 | 45.73% |
| PAYC250117P00140000 | 2024-07-16 2:29PM EDT | 140.00 | 9.40 | 7.60 | 9.80 | 0.00 | - | 2 | 192 | 46.76% |
| PAYC250117P00145000 | 2024-07-23 2:58PM EDT | 145.00 | 9.28 | 9.90 | 12.00 | 0.00 | - | 1 | 124 | 47.36% |
| PAYC250117P00150000 | 2024-07-25 12:06PM EDT | 150.00 | 11.80 | 11.00 | 12.70 | 0.00 | - | 1 | 626 | 43.76% |
| PAYC250117P00155000 | 2024-07-26 3:31PM EDT | 155.00 | 14.50 | 13.20 | 15.50 | -1.50 | -9.38% | 19 | 171 | 44.88% |
| PAYC250117P00160000 | 2024-07-25 3:51PM EDT | 160.00 | 16.14 | 15.90 | 17.10 | 0.00 | - | 1 | 236 | 42.73% |
| PAYC250117P00165000 | 2024-07-23 12:05PM EDT | 165.00 | 19.00 | 18.50 | 19.60 | 0.00 | - | 2 | 523 | 42.21% |
| PAYC250117P00170000 | 2024-07-25 3:51PM EDT | 170.00 | 21.34 | 20.90 | 22.40 | 0.00 | - | 10 | 120 | 41.93% |
| PAYC250117P00175000 | 2024-07-25 10:30AM EDT | 175.00 | 25.74 | 23.30 | 25.40 | 0.00 | - | 3 | 213 | 41.65% |
| PAYC250117P00180000 | 2024-07-17 2:24PM EDT | 180.00 | 28.90 | 26.00 | 29.40 | 0.00 | - | 1 | 40 | 43.20% |
| PAYC250117P00185000 | 2024-07-23 3:26PM EDT | 185.00 | 28.83 | 28.30 | 33.00 | 0.00 | - | 1 | 184 | 43.50% |
| PAYC250117P00190000 | 2024-07-25 11:38AM EDT | 190.00 | 34.20 | 32.50 | 35.60 | 0.00 | - | 12 | 154 | 41.11% |
| PAYC250117P00195000 | 2024-07-08 3:17PM EDT | 195.00 | 54.92 | 35.30 | 40.00 | 0.00 | - | 2 | 54 | 42.58% |
| PAYC250117P00200000 | 2024-07-25 1:31PM EDT | 200.00 | 39.10 | 40.00 | 43.10 | 0.00 | - | 4 | 334 | 40.52% |
| PAYC250117P00210000 | 2024-07-08 1:26PM EDT | 210.00 | 69.50 | 47.20 | 52.00 | 0.00 | - | 2 | 21 | 42.38% |
| PAYC250117P00220000 | 2024-05-30 9:38AM EDT | 220.00 | 59.50 | 74.70 | 79.50 | 0.00 | - | 1 | 0 | 83.79% |
| PAYC250117P00230000 | 2024-06-27 3:18PM EDT | 230.00 | 87.92 | 65.00 | 69.70 | 0.00 | - | 171 | 110 | 43.24% |
| PAYC250117P00240000 | 2024-06-27 3:18PM EDT | 240.00 | 97.92 | 74.10 | 78.90 | 0.00 | - | 120 | 0 | 43.60% |
| PAYC250117P00250000 | 2024-02-01 3:45PM EDT | 250.00 | 66.00 | 67.40 | 69.80 | 0.00 | - | 1 | 10 | 0.00% |
| PAYC250117P00260000 | 2023-10-30 11:31AM EDT | 260.00 | 47.70 | 79.20 | 81.90 | 0.00 | - | 2 | 1 | 0.00% |
| PAYC250117P00270000 | 2024-05-03 9:39AM EDT | 270.00 | 97.50 | 120.00 | 129.50 | 0.00 | - | 1 | 0 | 98.42% |
| PAYC250117P00280000 | 2023-11-08 2:00PM EDT | 280.00 | 113.50 | 92.50 | 97.30 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00290000 | 2023-11-01 3:55PM EDT | 290.00 | 140.66 | 101.00 | 109.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC250117P00300000 | 2024-02-07 3:34PM EDT | 300.00 | 102.80 | 114.10 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC250117P00310000 | 2023-09-20 10:50AM EDT | 310.00 | 55.20 | 63.10 | 69.90 | 0.00 | - | - | 6 | 0.00% |
| PAYC250117P00330000 | 2023-09-25 3:24PM EDT | 330.00 | 80.42 | 84.00 | 90.80 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00350000 | 2023-11-07 1:29PM EDT | 350.00 | 184.68 | 160.00 | 167.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC250117P00380000 | 2023-11-01 3:08PM EDT | 380.00 | 229.80 | 191.00 | 199.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.