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 EDT155.00125.95150.60155.400.00-21193.75%
PAYC230616C002200002023-05-30 10:12AM EDT220.0064.6084.0091.600.00-1496.00%
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%
PAYC230616C002500002023-06-05 12:26PM EDT250.0054.1754.9059.400.00-24691.09%
PAYC230616C002600002023-05-23 3:59PM EDT260.0027.2046.8049.700.00-13362.48%
PAYC230616C002700002023-06-05 12:06PM EDT270.0032.4035.6039.700.00-28167.33%
PAYC230616C002800002023-06-06 1:15PM EDT280.0032.0027.3030.20+5.35+20.08%17457.59%
PAYC230616C002900002023-06-06 2:48PM EDT290.0020.4818.7020.80+2.08+11.30%18538746.83%
PAYC230616C003000002023-06-06 2:23PM EDT300.0013.2611.5012.00+2.21+20.00%2313136.68%
PAYC230616C003100002023-06-06 1:20PM EDT310.007.605.706.10+1.20+18.75%1414734.19%
PAYC230616C003200002023-06-06 2:42PM EDT320.002.752.252.55+0.14+5.36%2639832.87%
PAYC230616C003300002023-06-06 3:37PM EDT330.000.720.651.00-0.17-19.10%179933.47%
PAYC230616C003400002023-05-26 10:04AM EDT340.000.640.000.650.00-31738.84%
PAYC230616C003500002023-06-06 12:38PM EDT350.000.750.000.75+0.60+400.00%1548.68%
PAYC230616C003600002023-05-24 11:04AM EDT360.000.140.001.500.00-11156.64%
PAYC230616C004100002023-05-03 9:40AM EDT410.000.150.000.000.00-1125.00%
PAYC230616C004200002023-05-03 9:40AM EDT420.000.100.000.000.00-1125.00%
PAYC230616C004300002023-05-03 10:06AM EDT430.000.200.002.650.00-13113.97%
PAYC230616C004400002023-04-20 3:52PM EDT440.000.200.000.200.00--782.03%
PAYC230616C004500002023-05-25 11:49AM EDT450.000.050.000.050.00-113775.39%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC230616P001650002023-05-03 9:49AM EDT165.000.100.001.500.00-1111186.38%
PAYC230616P001850002023-05-03 9:46AM EDT185.000.100.001.500.00-22155.81%
PAYC230616P001900002023-06-01 3:28PM EDT190.000.280.004.300.00-12182.91%
PAYC230616P002000002023-05-10 9:59AM EDT200.000.200.004.300.00--1166.60%
PAYC230616P002100002023-05-24 10:33AM EDT210.000.130.001.650.00-1011123.68%
PAYC230616P002200002023-05-25 11:19AM EDT220.000.090.004.300.00-116135.91%
PAYC230616P002300002023-06-05 10:11AM EDT230.000.150.000.400.00-12677.64%
PAYC230616P002400002023-06-05 12:41PM EDT240.000.100.004.300.00-776107.23%
PAYC230616P002500002023-06-06 9:56AM EDT250.000.210.000.35+0.02+10.53%411056.64%
PAYC230616P002600002023-06-06 11:19AM EDT260.000.170.200.45-0.13-43.33%1410452.30%
PAYC230616P002700002023-06-06 1:30PM EDT270.000.430.200.45-0.17-28.33%1410544.97%
PAYC230616P002800002023-06-06 3:31PM EDT280.000.600.400.80-1.00-62.50%820239.50%
PAYC230616P002900002023-06-06 3:32PM EDT290.001.601.401.80-0.40-20.00%719236.32%
PAYC230616P003000002023-06-06 2:27PM EDT300.003.323.503.90-1.28-27.83%377733.29%
PAYC230616P003100002023-06-06 3:35PM EDT310.007.657.708.30-0.85-10.00%452132.49%
PAYC230616P003300002023-05-02 10:20AM EDT330.0041.5046.8054.200.00-20173.62%
PAYC230616P004000002023-05-25 1:17PM EDT400.00121.2089.3094.900.00--0107.52%