Italia Markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
165,27-1,52 (-0,91%)
In data: 11:37AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC260116C000750002024-04-22 3:45PM EDT75.00120.320.000.000.00-100.00%
PAYC260116C000800002024-02-20 1:33PM EDT80.00117.90117.00127.000.00--20133.56%
PAYC260116C000900002024-04-02 10:20AM EDT90.00114.0581.0090.000.00-2158.27%
PAYC260116C001000002024-05-24 9:45AM EDT100.0084.0073.1082.000.00-11055.15%
PAYC260116C001100002024-03-28 1:56PM EDT110.00104.9988.0098.000.00-1794.00%
PAYC260116C001150002024-05-15 2:28PM EDT115.0078.0062.0070.900.00-1251.54%
PAYC260116C001200002023-11-02 3:09PM EDT120.0065.1582.8090.800.00--189.92%
PAYC260116C001250002023-11-07 11:21AM EDT125.0067.0881.3083.800.00-1686.02%
PAYC260116C001300002024-03-25 9:47AM EDT130.0082.0072.0080.000.00-1178.66%
PAYC260116C001350002024-01-24 2:29PM EDT135.0081.6070.3076.000.00--277.28%
PAYC260116C001400002024-05-02 10:06AM EDT140.0050.5047.0055.000.00-3653.94%
PAYC260116C001450002024-04-22 10:27AM EDT145.0067.320.000.000.00-700.00%
PAYC260116C001500002024-05-10 2:07PM EDT150.0047.3041.7049.700.00-16152.72%
PAYC260116C001550002024-05-24 9:57AM EDT155.0046.5040.1046.700.00-41751.51%
PAYC260116C001600002024-05-17 3:17PM EDT160.0052.0637.0044.800.00-1851.63%
PAYC260116C001650002024-05-10 2:54PM EDT165.0043.5133.4041.900.00-24450.38%
PAYC260116C001700002024-04-17 2:36PM EDT170.0054.0042.0051.700.00-13758.80%
PAYC260116C001750002024-05-28 3:21PM EDT175.0034.0029.3038.000.00-104749.98%
PAYC260116C001800002024-05-22 9:36AM EDT180.0040.0030.4034.000.00-17447.17%
PAYC260116C001850002024-05-21 3:58PM EDT185.0037.5026.3033.500.00-12048.49%
PAYC260116C001900002024-05-10 2:50PM EDT190.0032.6523.8031.700.00-103148.15%
PAYC260116C001950002024-03-14 12:31PM EDT195.0043.4444.0054.000.00-16370.70%
PAYC260116C002000002024-05-28 3:48PM EDT200.0025.0021.0028.200.00-12447.35%
PAYC260116C002100002024-04-17 1:19PM EDT210.0036.0925.0032.300.00-110650.92%
PAYC260116C002200002024-05-02 10:16AM EDT220.0018.8313.1022.000.00-36545.74%
PAYC260116C002300002024-05-20 11:57AM EDT230.0021.5511.2019.100.00-9644.71%
PAYC260116C002400002024-05-17 10:36AM EDT240.0019.109.6016.900.00-85244.24%
PAYC260116C002500002024-05-20 11:57AM EDT250.0016.308.0014.800.00-613943.64%
PAYC260116C002600002024-05-17 10:36AM EDT260.0014.049.2012.600.00-22842.62%
PAYC260116C002700002024-04-19 10:33AM EDT270.0018.509.2015.900.00-11448.92%
PAYC260116C002800002024-05-14 1:35PM EDT280.009.503.6010.300.00-211242.80%
PAYC260116C002900002024-05-03 9:49AM EDT290.008.562.359.200.00-1342.68%
PAYC260116C003000002024-05-09 10:26AM EDT300.007.901.058.300.00-22742.69%
PAYC260116C003100002024-05-02 10:16AM EDT310.005.830.257.500.00-1142.73%
PAYC260116C003300002024-03-26 11:07AM EDT330.008.605.0011.700.00-4452.15%
PAYC260116C003400002024-03-28 12:21PM EDT340.0010.405.8011.200.00-1952.65%
PAYC260116C003500002024-05-03 9:48AM EDT350.004.320.005.300.00-1843.37%
PAYC260116C003600002024-03-11 11:56AM EDT360.006.075.6011.000.00-1250.21%
PAYC260116C003700002023-10-31 3:51PM EDT370.0026.322.0012.000.00-11157.39%
PAYC260116C003800002024-05-02 9:51AM EDT380.003.500.004.500.00-1344.66%
PAYC260116C003900002024-02-14 10:30AM EDT390.005.501.807.400.00-1251.68%
PAYC260116C004000002024-03-13 3:47PM EDT400.004.301.858.100.00-2253.95%
PAYC260116C004100002024-04-08 12:02PM EDT410.004.000.004.700.00-202047.87%
PAYC260116C004200002024-05-09 9:30AM EDT420.001.850.004.000.00-11746.99%
PAYC260116C004300002024-05-24 12:44PM EDT430.001.881.502.250.00-12242.54%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC260116P000750002024-05-16 10:52AM EDT75.001.500.009.600.00-12054.52%
PAYC260116P000800002024-04-17 9:30AM EDT80.003.000.704.700.00-11050.46%
PAYC260116P000850002024-04-25 9:30AM EDT85.003.301.205.700.00-12650.09%
PAYC260116P000900002024-04-25 9:30AM EDT90.003.901.506.300.00-11248.32%
PAYC260116P000950002024-04-23 9:30AM EDT95.004.900.000.000.00-1146.25%
PAYC260116P001000002024-04-25 9:30AM EDT100.005.302.057.900.00-11745.64%
PAYC260116P001050002024-05-23 1:51PM EDT105.005.203.9010.700.00-1948.33%
PAYC260116P001100002024-03-26 9:30AM EDT110.007.100.000.000.00-146.25%
PAYC260116P001150002024-02-27 10:30AM EDT115.008.504.1010.200.00-1240.84%
PAYC260116P001200002024-03-01 10:30AM EDT120.009.804.8011.000.00-1339.20%
PAYC260116P001250002024-05-02 11:18AM EDT125.0012.1110.8012.000.00-1937.84%
PAYC260116P001300002024-05-22 3:36PM EDT130.0010.3010.0015.500.00-1540.28%
PAYC260116P001350002024-05-07 3:35PM EDT135.0012.9011.7018.900.00-11942.09%
PAYC260116P001400002024-05-17 10:01AM EDT140.0014.0013.5020.500.00-1341.04%
PAYC260116P001450002023-12-19 11:13AM EDT145.0014.8013.1017.200.00-1233.25%
PAYC260116P001500002024-05-23 2:07PM EDT150.0020.0017.4024.90+2.60+14.94%29940.19%
PAYC260116P001550002024-02-28 4:36PM EDT155.0020.2014.0020.300.00-3530.92%
PAYC260116P001600002024-05-02 10:24AM EDT160.0026.3022.0028.900.00-22638.29%
PAYC260116P001650002024-04-05 1:48PM EDT165.0020.6522.7029.000.00-21034.85%
PAYC260116P001700002024-05-08 10:14AM EDT170.0027.5026.8034.000.00-21237.26%
PAYC260116P001750002024-02-05 12:24PM EDT175.0028.0027.0036.000.00-114935.90%
PAYC260116P001800002024-03-08 4:31PM EDT180.0032.0023.1029.800.00-19824.69%
PAYC260116P001850002024-01-26 10:32AM EDT185.0032.8028.5037.000.00-11129.24%
PAYC260116P001900002024-05-03 3:49PM EDT190.0039.4336.1044.700.00-214234.27%
PAYC260116P001950002024-01-19 12:33PM EDT195.0037.3031.0039.000.00-71022.83%
PAYC260116P002000002024-05-15 12:12PM EDT200.0042.3942.0050.900.00-41733.00%
PAYC260116P002100002024-05-02 11:22AM EDT210.0054.0549.0058.000.00-11232.32%
PAYC260116P002200002024-05-02 11:30AM EDT220.0061.5157.0065.900.00-211132.19%
PAYC260116P002300002024-05-02 11:30AM EDT230.0069.4964.0073.900.00-1531.76%
PAYC260116P002400002024-05-02 9:52AM EDT240.0080.6673.0082.000.00-9431.04%
PAYC260116P002500002024-05-29 9:31AM EDT250.0085.0081.0089.60+10.00+13.33%4328.88%
PAYC260116P002600002024-04-18 11:32AM EDT260.0080.7078.8086.000.00-62320.00%
PAYC260116P002700002024-05-06 12:59PM EDT270.0097.50100.00110.000.00-1132.96%
PAYC260116P002800002023-11-02 3:30PM EDT280.00119.4493.60102.300.00-120.00%
PAYC260116P003000002023-09-18 9:32AM EDT300.0059.000.000.000.00--10.00%
PAYC260116P003200002023-10-26 10:52AM EDT320.0086.04137.00146.000.00--00.00%
PAYC260116P003300002023-10-05 3:36PM EDT330.0085.02166.00175.000.00--050.02%
PAYC260116P003700002023-09-26 3:03PM EDT370.00120.72127.20133.800.00-440.00%
PAYC260116P003800002023-09-26 3:03PM EDT380.00130.10135.30142.500.00--20.00%
PAYC260116P003900002023-09-26 3:03PM EDT390.00137.57143.10151.800.00--20.00%
PAYC260116P004000002023-09-26 3:03PM EDT400.00146.19152.00161.000.00--20.00%
PAYC260116P004300002023-11-07 12:42PM EDT430.00265.50240.00247.000.00--00.00%