Italia markets close in 28 minutes

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,10+2,88 (+1,46%)
In data: 12:01PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240419C001500002024-02-27 1:23PM EDT150.0036.6645.7053.800.00-11110.57%
PAYC240419C001550002024-03-07 11:12AM EDT155.0025.9040.9048.800.00-29101.47%
PAYC240419C001600002024-03-15 1:57PM EDT160.0029.0036.3043.900.00--193.42%
PAYC240419C001650002024-03-25 10:58AM EDT165.0026.4131.0038.700.00-31182.87%
PAYC240419C001700002024-03-28 11:44AM EDT170.0033.8927.7033.80+6.84+25.29%44974.99%
PAYC240419C001750002024-03-27 9:37AM EDT175.0021.0621.9026.900.00-28450.79%
PAYC240419C001800002024-03-26 1:47PM EDT180.0013.2017.6022.800.00-317950.39%
PAYC240419C001850002024-03-27 11:15AM EDT185.0013.0513.1016.400.00-520331.62%
PAYC240419C001900002024-03-27 1:11PM EDT190.008.4011.9012.400.00-641731.02%
PAYC240419C001950002024-03-28 11:30AM EDT195.008.208.308.60+2.19+36.44%423528.76%
PAYC240419C002000002024-03-28 11:30AM EDT200.005.405.505.70+0.70+14.89%1631028.21%
PAYC240419C002100002024-03-28 11:32AM EDT210.001.951.902.20+0.40+25.81%1017128.59%
PAYC240419C002200002024-03-27 3:56PM EDT220.000.420.500.700.00-524529.10%
PAYC240419C002300002024-03-28 10:08AM EDT230.000.160.100.25+0.04+33.33%1831.10%
PAYC240419C002400002024-03-18 2:15PM EDT240.000.100.001.450.00--556.32%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240419P001350002024-03-05 4:40PM EDT135.000.300.001.500.00--193.70%
PAYC240419P001400002024-02-23 11:40AM EDT140.000.540.002.600.00-1197.34%
PAYC240419P001450002024-03-21 9:42AM EDT145.000.200.000.200.00-153656.84%
PAYC240419P001500002024-03-27 3:33PM EDT150.000.090.000.050.00-12847.07%
PAYC240419P001550002024-03-28 9:30AM EDT155.000.670.000.40+0.06+9.84%22151.27%
PAYC240419P001600002024-03-28 10:59AM EDT160.000.170.000.30-0.03-15.00%115249.02%
PAYC240419P001650002024-03-28 9:47AM EDT165.000.150.100.40-0.10-40.00%414445.75%
PAYC240419P001700002024-03-28 11:33AM EDT170.000.160.150.35-0.31-30.69%5115738.82%
PAYC240419P001750002024-03-28 10:59AM EDT175.000.380.252.20-0.07-15.56%212454.38%
PAYC240419P001800002024-03-28 9:47AM EDT180.000.570.500.60-0.46-44.66%337031.13%
PAYC240419P001850002024-03-28 10:00AM EDT185.001.070.901.10-0.53-33.12%329129.88%
PAYC240419P001900002024-03-28 10:23AM EDT190.002.051.701.95-1.15-35.94%662328.75%
PAYC240419P001950002024-03-28 10:01AM EDT195.003.553.103.40-1.76-33.15%16428.24%
PAYC240419P002000002024-03-15 12:22PM EDT200.0013.195.105.600.00-22028.21%
PAYC240419P002100002024-02-27 1:33PM EDT210.0026.4011.6012.100.00-5428.60%
PAYC240419P002200002024-03-20 1:39PM EDT220.0030.1016.9024.400.00--056.64%
PAYC240419P002800002024-02-29 2:20PM EDT280.0097.2376.7084.300.00--073.78%