Italia markets open in 6 hours 32 minutes

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,26+2,15 (+1,22%)
Alla chiusura: 04:00PM EST
178,55 +0,29 (+0,16%)
Dopo ore: 07:51PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC231215C000750002023-11-17 10:41AM EST75.00100.6998.50107.800.00-10335.60%
PAYC231215C001000002023-11-08 1:28PM EST100.0063.7073.5082.900.00-10242.38%
PAYC231215C001200002023-11-17 10:54AM EST120.0055.9054.0063.000.00-1191.41%
PAYC231215C001350002023-11-15 11:19AM EST135.0046.0839.0048.000.00-14467.29%
PAYC231215C001400002023-11-09 2:08PM EST140.0030.2934.0043.000.00-13859.67%
PAYC231215C001450002023-11-13 11:07AM EST145.0026.0229.0038.000.00-34652.25%
PAYC231215C001500002023-11-22 1:22PM EST150.0028.8824.0033.000.00-2295104.96%
PAYC231215C001550002023-11-28 3:59PM EST155.0023.3521.0028.00-2.78-10.64%912856.15%
PAYC231215C001600002023-11-28 9:46AM EST160.0016.3014.0020.00-0.66-3.89%1117052.52%
PAYC231215C001650002023-11-27 12:26PM EST165.0012.759.6015.200.00-410444.29%
PAYC231215C001700002023-11-28 12:28PM EST170.0010.009.8010.30+0.95+10.50%220734.36%
PAYC231215C001750002023-11-28 11:00AM EST175.006.106.206.60+0.34+5.90%2132631.53%
PAYC231215C001800002023-11-28 3:56PM EST180.003.663.603.90+0.56+18.06%701,09230.60%
PAYC231215C001850002023-11-28 3:50PM EST185.002.001.902.10+0.35+21.21%9839830.23%
PAYC231215C001900002023-11-28 3:44PM EST190.000.950.951.10+0.16+20.25%1344230.80%
PAYC231215C001950002023-11-28 11:33AM EST195.000.570.450.70+0.17+42.50%143933.59%
PAYC231215C002000002023-11-28 3:28PM EST200.000.250.200.25-0.09-26.47%1362531.79%
PAYC231215C002100002023-11-28 2:00PM EST210.000.050.000.15-0.10-66.67%110238.62%
PAYC231215C002200002023-11-20 3:59PM EST220.000.250.004.800.00-54486.52%
PAYC231215C002300002023-11-24 10:06AM EST230.000.150.000.100.00-22852.73%
PAYC231215C002400002023-11-20 10:23AM EST240.000.050.000.050.00-154051.17%
PAYC231215C002500002023-11-21 3:40PM EST250.000.040.004.800.00-135119.43%
PAYC231215C002600002023-11-21 3:40PM EST260.000.020.000.050.00-112163.28%
PAYC231215C002700002023-11-07 1:07PM EST270.000.050.000.050.00-116768.75%
PAYC231215C002800002023-11-13 3:58PM EST280.000.150.000.150.00-13383.01%
PAYC231215C002900002023-11-17 3:54PM EST290.000.150.000.300.00-112696.09%
PAYC231215C003000002023-11-02 8:37AM EST300.002.100.004.800.00-115161.94%
PAYC231215C003100002023-11-27 2:56PM EST310.000.090.004.800.00-118169.19%
PAYC231215C003200002023-11-17 2:19PM EST320.000.140.004.800.00-16176.12%
PAYC231215C003300002023-11-01 8:39AM EST330.000.050.004.800.00-12182.76%
PAYC231215C003500002023-11-01 8:30AM EST350.000.200.000.050.00-121105.47%
PAYC231215C003600002023-10-30 10:16AM EST360.000.300.004.800.00--3201.12%
PAYC231215C003700002023-10-30 9:30AM EST370.000.200.004.800.00-13206.79%
PAYC231215C003800002023-10-23 11:23AM EST380.000.300.004.800.00--2212.26%
PAYC231215C004000002023-10-20 11:51AM EST400.000.300.004.800.00-11222.66%
PAYC231215C004100002023-11-01 2:58PM EST410.000.050.000.050.00--1127.34%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC231215P000900002023-11-02 8:59AM EST90.000.150.004.800.00--1230.66%
PAYC231215P001000002023-11-09 2:02PM EST100.000.050.000.150.00-275109.77%
PAYC231215P001050002023-11-16 12:34PM EST105.000.050.000.150.00-35101.17%
PAYC231215P001150002023-11-02 8:59AM EST115.000.650.004.800.00--1160.43%
PAYC231215P001200002023-11-03 1:24PM EST120.000.430.004.800.00-28148.05%
PAYC231215P001250002023-11-22 9:30AM EST125.000.600.000.400.00-210480.76%
PAYC231215P001300002023-11-13 1:37PM EST130.000.200.004.800.00-388124.49%
PAYC231215P001350002023-11-27 2:44PM EST135.000.200.001.000.00-123676.95%
PAYC231215P001400002023-11-16 11:08AM EST140.000.250.003.900.00-337695.85%
PAYC231215P001450002023-11-28 9:43AM EST145.000.150.000.75+0.08+114.29%25256.84%
PAYC231215P001500002023-11-28 10:50AM EST150.000.140.100.150.00-825641.50%
PAYC231215P001550002023-11-27 2:44PM EST155.000.400.051.150.00-128754.91%
PAYC231215P001600002023-11-27 3:47PM EST160.000.450.200.350.00-332933.25%
PAYC231215P001650002023-11-28 11:08AM EST165.000.620.550.70-0.28-31.11%419930.93%
PAYC231215P001700002023-11-28 1:02PM EST170.001.501.251.45-0.25-14.29%722029.37%
PAYC231215P001750002023-11-28 11:51AM EST175.003.202.552.85-0.35-9.86%88028.17%
PAYC231215P001800002023-11-28 10:07AM EST180.005.404.905.20-0.80-12.90%1292027.72%
PAYC231215P001850002023-11-27 3:18PM EST185.009.568.108.500.00-15127.64%
PAYC231215P001900002023-11-22 1:06PM EST190.0012.6612.1016.600.00-224560.69%
PAYC231215P001950002023-11-28 12:48PM EST195.0018.0913.0021.70+3.27+22.06%21171.28%
PAYC231215P002000002023-11-28 12:30PM EST200.0022.2018.0027.00+2.50+12.69%123582.63%
PAYC231215P002100002023-11-01 9:23AM EST210.0057.0327.1036.800.00-3097.49%
PAYC231215P002200002023-11-15 10:05AM EST220.0040.0837.0046.400.00-10108.59%
PAYC231215P002300002023-11-02 2:06PM EST230.0072.9047.3056.800.00-48062.55%
PAYC231215P002400002023-11-01 9:43AM EST240.0086.2257.2066.700.00-50066.70%
PAYC231215P002500002023-11-01 12:58PM EST250.0098.7567.3076.800.00-24078.71%
PAYC231215P002600002023-11-16 3:01PM EST260.0084.6077.4086.900.00-2004089.99%
PAYC231215P002700002023-11-27 3:50PM EST270.0093.4987.1096.800.00-161887.99%
PAYC231215P002800002023-11-27 3:50PM EST280.00103.5197.00106.800.00-16091.02%
PAYC231215P002900002023-11-01 2:01PM EST290.00142.70107.00116.900.00-210100.49%
PAYC231215P003000002023-10-25 12:16PM EST300.0050.57116.70126.000.00--0186.77%
PAYC231215P003400002023-11-01 2:09PM EST340.00189.36157.20166.700.00--0127.34%
PAYC231215P003800002023-10-25 2:55PM EST380.00131.70197.00206.000.00--0240.70%
PAYC231215P003900002023-10-25 2:55PM EST390.00141.73207.00216.000.00--0246.34%