PAYC - Paycom Software, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230616C00155000 | 2023-05-24 10:21AM EDT | 155.00 | 125.95 | 141.40 | 146.00 | 0.00 | - | 2 | 1 | 195.61% |
| PAYC230616C00220000 | 2023-05-30 10:12AM EDT | 220.00 | 64.60 | 75.00 | 81.50 | 0.00 | - | 1 | 4 | 111.87% |
| PAYC230616C00230000 | 2023-05-05 10:17AM EDT | 230.00 | 44.40 | 60.70 | 66.00 | 0.00 | - | 2 | 2 | 0.00% |
| PAYC230616C00240000 | 2023-05-01 11:46AM EDT | 240.00 | 58.90 | 34.70 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC230616C00250000 | 2023-06-02 12:19PM EDT | 250.00 | 40.24 | 47.00 | 51.30 | 0.00 | - | 2 | 46 | 70.70% |
| PAYC230616C00260000 | 2023-05-23 3:59PM EDT | 260.00 | 27.20 | 36.70 | 41.60 | 0.00 | - | 1 | 33 | 62.16% |
| PAYC230616C00270000 | 2023-06-02 2:28PM EDT | 270.00 | 22.11 | 28.40 | 31.00 | 0.00 | - | 3 | 82 | 43.26% |
| PAYC230616C00280000 | 2023-06-05 11:29AM EDT | 280.00 | 21.79 | 20.00 | 21.80 | +4.99 | +29.70% | 5 | 73 | 38.57% |
| PAYC230616C00290000 | 2023-06-05 10:21AM EDT | 290.00 | 11.70 | 12.50 | 13.40 | +2.00 | +20.62% | 5 | 394 | 34.09% |
| PAYC230616C00300000 | 2023-06-05 11:12AM EDT | 300.00 | 6.10 | 6.70 | 7.30 | +1.15 | +23.23% | 17 | 131 | 33.45% |
| PAYC230616C00310000 | 2023-06-05 11:36AM EDT | 310.00 | 2.90 | 2.85 | 3.30 | +0.65 | +28.89% | 19 | 140 | 32.63% |
| PAYC230616C00320000 | 2023-06-05 10:50AM EDT | 320.00 | 0.83 | 0.85 | 1.25 | +0.23 | +38.33% | 7 | 367 | 32.29% |
| PAYC230616C00330000 | 2023-06-02 11:29AM EDT | 330.00 | 0.48 | 0.10 | 0.65 | 0.00 | - | 1 | 96 | 35.82% |
| PAYC230616C00340000 | 2023-05-26 10:04AM EDT | 340.00 | 0.64 | 0.00 | 4.30 | 0.00 | - | 3 | 17 | 59.88% |
| PAYC230616C00350000 | 2023-05-12 3:43PM EDT | 350.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 56.93% |
| PAYC230616C00360000 | 2023-05-24 11:04AM EDT | 360.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 60.89% |
| PAYC230616C00410000 | 2023-05-03 9:40AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PAYC230616C00420000 | 2023-05-03 9:40AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PAYC230616C00430000 | 2023-05-03 10:06AM EDT | 430.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 115.72% |
| PAYC230616C00440000 | 2023-04-20 3:52PM EDT | 440.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 7 | 83.40% |
| PAYC230616C00450000 | 2023-05-25 11:49AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 76.56% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230616P00165000 | 2023-05-03 9:49AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 172.95% |
| PAYC230616P00185000 | 2023-05-03 9:46AM EDT | 185.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 143.55% |
| PAYC230616P00190000 | 2023-06-01 3:28PM EDT | 190.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 130.62% |
| PAYC230616P00200000 | 2023-05-10 9:59AM EDT | 200.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 119.43% |
| PAYC230616P00210000 | 2023-05-24 10:33AM EDT | 210.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 84.18% |
| PAYC230616P00220000 | 2023-05-25 11:19AM EDT | 220.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 76.07% |
| PAYC230616P00230000 | 2023-06-02 9:30AM EDT | 230.00 | 0.15 | 0.00 | 0.20 | +0.01 | +7.14% | 1 | 26 | 62.89% |
| PAYC230616P00240000 | 2023-06-05 11:29AM EDT | 240.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 6 | 81 | 53.91% |
| PAYC230616P00250000 | 2023-06-05 10:48AM EDT | 250.00 | 0.20 | 0.10 | 0.30 | -0.38 | -65.52% | 2 | 113 | 53.27% |
| PAYC230616P00260000 | 2023-06-05 11:36AM EDT | 260.00 | 0.30 | 0.30 | 0.60 | -0.35 | -53.85% | 12 | 107 | 49.76% |
| PAYC230616P00270000 | 2023-06-05 11:35AM EDT | 270.00 | 0.83 | 0.70 | 0.95 | -0.74 | -47.13% | 7 | 106 | 43.63% |
| PAYC230616P00280000 | 2023-06-05 11:06AM EDT | 280.00 | 2.05 | 1.60 | 2.00 | -0.85 | -29.31% | 5 | 204 | 40.70% |
| PAYC230616P00290000 | 2023-06-05 11:22AM EDT | 290.00 | 4.10 | 3.70 | 4.20 | -1.70 | -29.31% | 4 | 182 | 38.82% |
| PAYC230616P00300000 | 2023-06-05 10:31AM EDT | 300.00 | 10.30 | 7.50 | 7.80 | -0.60 | -5.50% | 2 | 24 | 36.13% |
| PAYC230616P00310000 | 2023-06-02 2:42PM EDT | 310.00 | 19.73 | 13.60 | 14.60 | 0.00 | - | 1 | 14 | 39.72% |
| PAYC230616P00330000 | 2023-05-02 10:20AM EDT | 330.00 | 41.50 | 46.80 | 54.20 | 0.00 | - | 2 | 0 | 147.25% |
| PAYC230616P00400000 | 2023-05-25 1:17PM EDT | 400.00 | 121.20 | 98.80 | 104.10 | 0.00 | - | - | 0 | 100.34% |
© 2023 Yahoo. Tutti i diritti riservati.