PAYC - Paycom Software, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC230616C001550002023-05-24 10:21AM EDT155.00125.95141.40146.000.00-21195.61%
PAYC230616C002200002023-05-30 10:12AM EDT220.0064.6075.0081.500.00-14111.87%
PAYC230616C002300002023-05-05 10:17AM EDT230.0044.4060.7066.000.00-220.00%
PAYC230616C002400002023-05-01 11:46AM EDT240.0058.9034.7038.500.00-110.00%
PAYC230616C002500002023-06-02 12:19PM EDT250.0040.2447.0051.300.00-24670.70%
PAYC230616C002600002023-05-23 3:59PM EDT260.0027.2036.7041.600.00-13362.16%
PAYC230616C002700002023-06-02 2:28PM EDT270.0022.1128.4031.000.00-38243.26%
PAYC230616C002800002023-06-05 11:29AM EDT280.0021.7920.0021.80+4.99+29.70%57338.57%
PAYC230616C002900002023-06-05 10:21AM EDT290.0011.7012.5013.40+2.00+20.62%539434.09%
PAYC230616C003000002023-06-05 11:12AM EDT300.006.106.707.30+1.15+23.23%1713133.45%
PAYC230616C003100002023-06-05 11:36AM EDT310.002.902.853.30+0.65+28.89%1914032.63%
PAYC230616C003200002023-06-05 10:50AM EDT320.000.830.851.25+0.23+38.33%736732.29%
PAYC230616C003300002023-06-02 11:29AM EDT330.000.480.100.650.00-19635.82%
PAYC230616C003400002023-05-26 10:04AM EDT340.000.640.004.300.00-31759.88%
PAYC230616C003500002023-05-12 3:43PM EDT350.000.150.002.000.00-1556.93%
PAYC230616C003600002023-05-24 11:04AM EDT360.000.140.001.500.00-11160.89%
PAYC230616C004100002023-05-03 9:40AM EDT410.000.150.000.000.00-1125.00%
PAYC230616C004200002023-05-03 9:40AM EDT420.000.100.000.000.00-1150.00%
PAYC230616C004300002023-05-03 10:06AM EDT430.000.200.002.650.00-13115.72%
PAYC230616C004400002023-04-20 3:52PM EDT440.000.200.000.200.00--783.40%
PAYC230616C004500002023-05-25 11:49AM EDT450.000.050.000.050.00-113776.56%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC230616P001650002023-05-03 9:49AM EDT165.000.100.001.500.00-1111172.95%
PAYC230616P001850002023-05-03 9:46AM EDT185.000.100.001.500.00-22143.55%
PAYC230616P001900002023-06-01 3:28PM EDT190.000.280.001.150.00-12130.62%
PAYC230616P002000002023-05-10 9:59AM EDT200.000.200.001.250.00--1119.43%
PAYC230616P002100002023-05-24 10:33AM EDT210.000.130.000.250.00-101184.18%
PAYC230616P002200002023-05-25 11:19AM EDT220.000.090.000.300.00-11676.07%
PAYC230616P002300002023-06-02 9:30AM EDT230.000.150.000.20+0.01+7.14%12662.89%
PAYC230616P002400002023-06-05 11:29AM EDT240.000.100.000.20-0.15-60.00%68153.91%
PAYC230616P002500002023-06-05 10:48AM EDT250.000.200.100.30-0.38-65.52%211353.27%
PAYC230616P002600002023-06-05 11:36AM EDT260.000.300.300.60-0.35-53.85%1210749.76%
PAYC230616P002700002023-06-05 11:35AM EDT270.000.830.700.95-0.74-47.13%710643.63%
PAYC230616P002800002023-06-05 11:06AM EDT280.002.051.602.00-0.85-29.31%520440.70%
PAYC230616P002900002023-06-05 11:22AM EDT290.004.103.704.20-1.70-29.31%418238.82%
PAYC230616P003000002023-06-05 10:31AM EDT300.0010.307.507.80-0.60-5.50%22436.13%
PAYC230616P003100002023-06-02 2:42PM EDT310.0019.7313.6014.600.00-11439.72%
PAYC230616P003300002023-05-02 10:20AM EDT330.0041.5046.8054.200.00-20147.25%
PAYC230616P004000002023-05-25 1:17PM EDT400.00121.2098.80104.100.00--0100.34%