Italia markets open in 6 hours 32 minutes
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.309,36 -99,03 (-0,30%) EUR/USD
1,1018 +0,0019 (+0,18%) Bitcoin EUR
34.524,41 +762,28 (+2,26%) CMC Crypto 200
786,08 +21,39 (+2,80%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231215C00075000 | 2023-11-17 10:41AM EST | 75.00 | 100.69 | 98.50 | 107.80 | 0.00 | - | 1 | 0 | 335.60% |
| PAYC231215C00100000 | 2023-11-08 1:28PM EST | 100.00 | 63.70 | 73.50 | 82.90 | 0.00 | - | 1 | 0 | 242.38% |
| PAYC231215C00120000 | 2023-11-17 10:54AM EST | 120.00 | 55.90 | 54.00 | 63.00 | 0.00 | - | 1 | 1 | 91.41% |
| PAYC231215C00135000 | 2023-11-15 11:19AM EST | 135.00 | 46.08 | 39.00 | 48.00 | 0.00 | - | 1 | 44 | 67.29% |
| PAYC231215C00140000 | 2023-11-09 2:08PM EST | 140.00 | 30.29 | 34.00 | 43.00 | 0.00 | - | 1 | 38 | 59.67% |
| PAYC231215C00145000 | 2023-11-13 11:07AM EST | 145.00 | 26.02 | 29.00 | 38.00 | 0.00 | - | 3 | 46 | 52.25% |
| PAYC231215C00150000 | 2023-11-22 1:22PM EST | 150.00 | 28.88 | 24.00 | 33.00 | 0.00 | - | 2 | 295 | 104.96% |
| PAYC231215C00155000 | 2023-11-28 3:59PM EST | 155.00 | 23.35 | 21.00 | 28.00 | -2.78 | -10.64% | 9 | 128 | 56.15% |
| PAYC231215C00160000 | 2023-11-28 9:46AM EST | 160.00 | 16.30 | 14.00 | 20.00 | -0.66 | -3.89% | 11 | 170 | 52.52% |
| PAYC231215C00165000 | 2023-11-27 12:26PM EST | 165.00 | 12.75 | 9.60 | 15.20 | 0.00 | - | 4 | 104 | 44.29% |
| PAYC231215C00170000 | 2023-11-28 12:28PM EST | 170.00 | 10.00 | 9.80 | 10.30 | +0.95 | +10.50% | 2 | 207 | 34.36% |
| PAYC231215C00175000 | 2023-11-28 11:00AM EST | 175.00 | 6.10 | 6.20 | 6.60 | +0.34 | +5.90% | 21 | 326 | 31.53% |
| PAYC231215C00180000 | 2023-11-28 3:56PM EST | 180.00 | 3.66 | 3.60 | 3.90 | +0.56 | +18.06% | 70 | 1,092 | 30.60% |
| PAYC231215C00185000 | 2023-11-28 3:50PM EST | 185.00 | 2.00 | 1.90 | 2.10 | +0.35 | +21.21% | 98 | 398 | 30.23% |
| PAYC231215C00190000 | 2023-11-28 3:44PM EST | 190.00 | 0.95 | 0.95 | 1.10 | +0.16 | +20.25% | 13 | 442 | 30.80% |
| PAYC231215C00195000 | 2023-11-28 11:33AM EST | 195.00 | 0.57 | 0.45 | 0.70 | +0.17 | +42.50% | 1 | 439 | 33.59% |
| PAYC231215C00200000 | 2023-11-28 3:28PM EST | 200.00 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 13 | 625 | 31.79% |
| PAYC231215C00210000 | 2023-11-28 2:00PM EST | 210.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 102 | 38.62% |
| PAYC231215C00220000 | 2023-11-20 3:59PM EST | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 44 | 86.52% |
| PAYC231215C00230000 | 2023-11-24 10:06AM EST | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 52.73% |
| PAYC231215C00240000 | 2023-11-20 10:23AM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 40 | 51.17% |
| PAYC231215C00250000 | 2023-11-21 3:40PM EST | 250.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 119.43% |
| PAYC231215C00260000 | 2023-11-21 3:40PM EST | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 63.28% |
| PAYC231215C00270000 | 2023-11-07 1:07PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 68.75% |
| PAYC231215C00280000 | 2023-11-13 3:58PM EST | 280.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 83.01% |
| PAYC231215C00290000 | 2023-11-17 3:54PM EST | 290.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 96.09% |
| PAYC231215C00300000 | 2023-11-02 8:37AM EST | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 161.94% |
| PAYC231215C00310000 | 2023-11-27 2:56PM EST | 310.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 169.19% |
| PAYC231215C00320000 | 2023-11-17 2:19PM EST | 320.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 176.12% |
| PAYC231215C00330000 | 2023-11-01 8:39AM EST | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 182.76% |
| PAYC231215C00350000 | 2023-11-01 8:30AM EST | 350.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 105.47% |
| PAYC231215C00360000 | 2023-10-30 10:16AM EST | 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 201.12% |
| PAYC231215C00370000 | 2023-10-30 9:30AM EST | 370.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 206.79% |
| PAYC231215C00380000 | 2023-10-23 11:23AM EST | 380.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 212.26% |
| PAYC231215C00400000 | 2023-10-20 11:51AM EST | 400.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 222.66% |
| PAYC231215C00410000 | 2023-11-01 2:58PM EST | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 127.34% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC231215P00090000 | 2023-11-02 8:59AM EST | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 230.66% |
| PAYC231215P00100000 | 2023-11-09 2:02PM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 109.77% |
| PAYC231215P00105000 | 2023-11-16 12:34PM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 101.17% |
| PAYC231215P00115000 | 2023-11-02 8:59AM EST | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.43% |
| PAYC231215P00120000 | 2023-11-03 1:24PM EST | 120.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 148.05% |
| PAYC231215P00125000 | 2023-11-22 9:30AM EST | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 2 | 104 | 80.76% |
| PAYC231215P00130000 | 2023-11-13 1:37PM EST | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 88 | 124.49% |
| PAYC231215P00135000 | 2023-11-27 2:44PM EST | 135.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 236 | 76.95% |
| PAYC231215P00140000 | 2023-11-16 11:08AM EST | 140.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 3 | 376 | 95.85% |
| PAYC231215P00145000 | 2023-11-28 9:43AM EST | 145.00 | 0.15 | 0.00 | 0.75 | +0.08 | +114.29% | 2 | 52 | 56.84% |
| PAYC231215P00150000 | 2023-11-28 10:50AM EST | 150.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 8 | 256 | 41.50% |
| PAYC231215P00155000 | 2023-11-27 2:44PM EST | 155.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 1 | 287 | 54.91% |
| PAYC231215P00160000 | 2023-11-27 3:47PM EST | 160.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 3 | 329 | 33.25% |
| PAYC231215P00165000 | 2023-11-28 11:08AM EST | 165.00 | 0.62 | 0.55 | 0.70 | -0.28 | -31.11% | 4 | 199 | 30.93% |
| PAYC231215P00170000 | 2023-11-28 1:02PM EST | 170.00 | 1.50 | 1.25 | 1.45 | -0.25 | -14.29% | 7 | 220 | 29.37% |
| PAYC231215P00175000 | 2023-11-28 11:51AM EST | 175.00 | 3.20 | 2.55 | 2.85 | -0.35 | -9.86% | 8 | 80 | 28.17% |
| PAYC231215P00180000 | 2023-11-28 10:07AM EST | 180.00 | 5.40 | 4.90 | 5.20 | -0.80 | -12.90% | 12 | 920 | 27.72% |
| PAYC231215P00185000 | 2023-11-27 3:18PM EST | 185.00 | 9.56 | 8.10 | 8.50 | 0.00 | - | 1 | 51 | 27.64% |
| PAYC231215P00190000 | 2023-11-22 1:06PM EST | 190.00 | 12.66 | 12.10 | 16.60 | 0.00 | - | 2 | 245 | 60.69% |
| PAYC231215P00195000 | 2023-11-28 12:48PM EST | 195.00 | 18.09 | 13.00 | 21.70 | +3.27 | +22.06% | 2 | 11 | 71.28% |
| PAYC231215P00200000 | 2023-11-28 12:30PM EST | 200.00 | 22.20 | 18.00 | 27.00 | +2.50 | +12.69% | 12 | 35 | 82.63% |
| PAYC231215P00210000 | 2023-11-01 9:23AM EST | 210.00 | 57.03 | 27.10 | 36.80 | 0.00 | - | 3 | 0 | 97.49% |
| PAYC231215P00220000 | 2023-11-15 10:05AM EST | 220.00 | 40.08 | 37.00 | 46.40 | 0.00 | - | 1 | 0 | 108.59% |
| PAYC231215P00230000 | 2023-11-02 2:06PM EST | 230.00 | 72.90 | 47.30 | 56.80 | 0.00 | - | 48 | 0 | 62.55% |
| PAYC231215P00240000 | 2023-11-01 9:43AM EST | 240.00 | 86.22 | 57.20 | 66.70 | 0.00 | - | 50 | 0 | 66.70% |
| PAYC231215P00250000 | 2023-11-01 12:58PM EST | 250.00 | 98.75 | 67.30 | 76.80 | 0.00 | - | 24 | 0 | 78.71% |
| PAYC231215P00260000 | 2023-11-16 3:01PM EST | 260.00 | 84.60 | 77.40 | 86.90 | 0.00 | - | 200 | 40 | 89.99% |
| PAYC231215P00270000 | 2023-11-27 3:50PM EST | 270.00 | 93.49 | 87.10 | 96.80 | 0.00 | - | 16 | 18 | 87.99% |
| PAYC231215P00280000 | 2023-11-27 3:50PM EST | 280.00 | 103.51 | 97.00 | 106.80 | 0.00 | - | 16 | 0 | 91.02% |
| PAYC231215P00290000 | 2023-11-01 2:01PM EST | 290.00 | 142.70 | 107.00 | 116.90 | 0.00 | - | 21 | 0 | 100.49% |
| PAYC231215P00300000 | 2023-10-25 12:16PM EST | 300.00 | 50.57 | 116.70 | 126.00 | 0.00 | - | - | 0 | 186.77% |
| PAYC231215P00340000 | 2023-11-01 2:09PM EST | 340.00 | 189.36 | 157.20 | 166.70 | 0.00 | - | - | 0 | 127.34% |
| PAYC231215P00380000 | 2023-10-25 2:55PM EST | 380.00 | 131.70 | 197.00 | 206.00 | 0.00 | - | - | 0 | 240.70% |
| PAYC231215P00390000 | 2023-10-25 2:55PM EST | 390.00 | 141.73 | 207.00 | 216.00 | 0.00 | - | - | 0 | 246.34% |
© 2023 Yahoo. Tutti i diritti riservati.