Italia markets open in 6 hours 58 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
174,44-6,23 (-3,45%)
Alla chiusura: 04:00PM EDT
174,44 0,00 (0,00%)
Dopo ore: 07:15PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240621C000750002024-03-20 11:19AM EDT75.00117.75104.20114.000.00-10327.30%
PAYC240621C001150002023-12-12 10:30AM EDT115.0084.0081.8091.000.00--1331.38%
PAYC240621C001250002023-12-01 2:48PM EDT125.0065.7081.2090.400.00-416361.13%
PAYC240621C001300002023-12-06 3:06PM EDT130.0063.2069.0077.300.00-57288.22%
PAYC240621C001350002023-11-07 2:19PM EDT135.0044.0056.3062.200.00-52212.09%
PAYC240621C001400002024-04-23 11:21AM EDT140.0052.1230.5040.000.00-15654.35%
PAYC240621C001450002024-01-09 12:42PM EDT145.0067.7051.4060.700.00-12224.82%
PAYC240621C001500002024-05-23 12:22PM EDT150.0028.5020.8030.00-2.30-7.47%11780.63%
PAYC240621C001550002024-03-25 11:55AM EDT155.0039.1033.2040.200.00-14140.49%
PAYC240621C001600002024-05-20 10:13AM EDT160.0021.4412.4020.200.00-22861.67%
PAYC240621C001650002024-05-20 12:25PM EDT165.0016.0411.3012.000.00-22432.31%
PAYC240621C001700002024-05-23 12:57PM EDT170.009.507.708.30-2.86-23.14%46230.02%
PAYC240621C001750002024-05-23 2:54PM EDT175.005.704.905.40-3.10-35.23%1713528.89%
PAYC240621C001800002024-05-23 2:09PM EDT180.003.602.903.30-2.00-35.71%719328.36%
PAYC240621C001850002024-05-23 10:56AM EDT185.002.481.551.90-1.02-29.14%121028.15%
PAYC240621C001900002024-05-23 3:55PM EDT190.001.050.851.15-1.05-50.00%1632829.11%
PAYC240621C001950002024-05-23 2:47PM EDT195.000.700.550.70-0.50-41.67%423730.18%
PAYC240621C002000002024-05-23 12:53PM EDT200.000.450.250.45-0.25-35.71%4147231.59%
PAYC240621C002100002024-05-20 1:33PM EDT210.000.060.050.400.00-2464339.06%
PAYC240621C002200002024-05-20 12:59PM EDT220.000.200.004.800.00-116471.17%
PAYC240621C002300002024-05-15 3:14PM EDT230.000.720.004.800.00-312580.08%
PAYC240621C002400002024-05-20 10:47AM EDT240.000.050.004.800.00-44088.33%
PAYC240621C002500002024-05-13 1:59PM EDT250.000.050.004.800.00-419596.02%
PAYC240621C002600002024-05-13 2:10PM EDT260.000.100.004.800.00-2179103.22%
PAYC240621C002700002024-04-19 2:31PM EDT270.000.500.000.000.00-15825.00%
PAYC240621C002800002024-02-09 11:52AM EDT280.001.500.104.600.00-279115.85%
PAYC240621C002900002024-05-01 3:58PM EDT290.000.100.004.800.00-317122.51%
PAYC240621C003000002024-04-11 1:34PM EDT300.000.520.002.000.00-2047107.35%
PAYC240621C003100002024-02-21 11:40AM EDT310.000.750.004.400.00-2264131.27%
PAYC240621C003200002024-02-21 12:13PM EDT320.000.650.002.650.00-3376123.27%
PAYC240621C003300002024-05-22 11:32AM EDT330.000.040.000.050.00-129077.34%
PAYC240621C003400002024-02-12 10:30AM EDT340.000.810.001.500.00-80256120.17%
PAYC240621C003500002024-02-09 3:39PM EDT350.000.050.001.150.00-1373119.29%
PAYC240621C003600002023-10-23 10:02AM EDT360.005.630.000.000.00-14250.00%
PAYC240621C003700002024-02-20 4:12PM EDT370.000.050.001.500.00-69132.03%
PAYC240621C003800002023-09-25 10:15AM EDT380.005.202.205.500.00-19184.45%
PAYC240621C003900002024-03-11 10:29AM EDT390.000.050.001.500.00-123139.31%
PAYC240621C004000002024-01-02 10:47AM EDT400.002.400.002.000.00-167149.32%
PAYC240621C004100002024-04-08 11:56AM EDT410.000.240.002.600.00-2066159.47%
PAYC240621C004200002024-01-02 10:47AM EDT420.002.400.004.300.00-130178.17%
PAYC240621C004300002023-09-28 10:33AM EDT430.001.610.004.600.00-353184.03%
PAYC240621C004400002023-09-11 10:30AM EDT440.003.000.952.350.00-131176.46%
PAYC240621C004500002023-10-23 12:15PM EDT450.001.000.004.800.00-2122192.31%
PAYC240621C004600002023-06-15 10:06AM EDT460.0010.7516.1018.400.00--3320.04%
PAYC240621C004700002023-08-25 10:42AM EDT470.003.850.004.800.00-86198.73%
PAYC240621C004800002023-12-11 3:38PM EDT480.000.100.004.400.00-1011198.63%
PAYC240621C004900002023-10-19 1:55PM EDT490.000.450.004.800.00-13204.83%
PAYC240621C005000002023-11-14 12:49PM EDT500.000.900.105.100.00-18210.84%
PAYC240621C005200002024-01-03 12:45PM EDT520.000.100.004.300.00-295209.23%
PAYC240621C005400002023-10-31 12:50PM EDT540.000.400.004.800.00-191218.77%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240621P000750002023-12-19 10:30AM EDT75.000.450.002.000.00-114175.63%
PAYC240621P000850002023-11-15 2:27PM EDT85.000.900.004.800.00--3185.35%
PAYC240621P000900002024-04-24 9:55AM EDT90.000.160.004.800.00--1172.80%
PAYC240621P000950002024-02-12 12:10PM EDT95.000.500.001.500.00-11124.32%
PAYC240621P001000002024-02-05 10:30AM EDT100.000.700.000.000.00-34550.00%
PAYC240621P001050002023-11-16 11:46AM EDT105.002.110.004.800.00-22138.92%
PAYC240621P001100002023-12-01 1:59PM EDT110.002.230.004.700.00-1616127.88%
PAYC240621P001150002024-02-13 12:47PM EDT115.000.950.001.500.00-1289.99%
PAYC240621P001200002024-02-16 2:32PM EDT120.001.050.004.800.00-121109.18%
PAYC240621P001250002024-02-15 2:32PM EDT125.000.900.253.300.00-1491.80%
PAYC240621P001300002024-05-21 3:31PM EDT130.000.100.000.350.00-14451.56%
PAYC240621P001350002024-05-21 3:35PM EDT135.000.100.000.250.00-257548.58%
PAYC240621P001400002024-05-03 3:35PM EDT140.000.530.004.400.00-44671.58%
PAYC240621P001450002024-05-20 9:30AM EDT145.000.190.001.150.00-111852.00%
PAYC240621P001500002024-05-22 2:11PM EDT150.000.230.151.000.00-17342.99%
PAYC240621P001550002024-05-22 9:31AM EDT155.000.850.400.650.00-212831.86%
PAYC240621P001600002024-05-21 2:07PM EDT160.000.850.851.15+0.27+46.55%130130.20%
PAYC240621P001650002024-05-23 2:04PM EDT165.001.701.651.90+0.83+95.40%2612128.03%
PAYC240621P001700002024-05-23 3:25PM EDT170.003.003.003.40+1.30+76.47%5518627.53%
PAYC240621P001750002024-05-23 2:54PM EDT175.005.005.105.60+2.05+69.49%8140527.06%
PAYC240621P001800002024-05-23 1:15PM EDT180.006.608.008.60+1.60+32.00%120326.95%
PAYC240621P001850002024-05-20 12:24PM EDT185.008.5011.8015.400.00-134145.42%
PAYC240621P001900002024-05-22 11:56AM EDT190.0011.9011.5019.800.00-116849.78%
PAYC240621P001950002024-05-20 11:52AM EDT195.0015.8016.2025.200.00-133359.24%
PAYC240621P002000002024-05-14 2:01PM EDT200.0024.6321.0030.000.00-1011164.59%
PAYC240621P002100002024-04-17 3:13PM EDT210.0028.3623.5033.000.00-1510.00%
PAYC240621P002200002024-05-02 10:13AM EDT220.0061.6041.0050.600.00-6091.43%
PAYC240621P002300002024-02-14 2:53PM EDT230.0043.1637.8044.300.00-340.00%
PAYC240621P002400002024-04-26 3:52PM EDT240.0053.0061.0070.700.00-101057.08%
PAYC240621P002500002024-05-02 3:52PM EDT250.0082.7571.0080.400.00-3356.84%
PAYC240621P002600002024-05-02 3:52PM EDT260.0092.7881.0090.400.00-3062.01%
PAYC240621P002700002023-11-01 11:53AM EDT270.00114.8081.0089.000.00-200.00%
PAYC240621P002800002024-04-17 3:28PM EDT280.0089.6093.30103.000.00-400.00%
PAYC240621P002900002024-03-11 3:55PM EDT290.00105.1182.0091.900.00-1100.00%
PAYC240621P003000002023-11-08 4:21PM EDT300.00132.63108.50116.000.00-2600.00%
PAYC240621P003100002023-09-06 11:51AM EDT310.0040.3051.2055.200.00-120.00%
PAYC240621P003200002023-11-01 3:01PM EDT320.00170.83131.00139.000.00-4900.00%
PAYC240621P003300002023-11-01 3:28PM EDT330.00176.50141.00149.000.00-6400.00%
PAYC240621P003400002023-11-01 3:12PM EDT340.00190.50151.00159.000.00-5600.00%
PAYC240621P003500002023-08-03 1:53PM EDT350.0071.9260.7067.900.00--10.00%
PAYC240621P003700002023-07-31 11:31AM EDT370.0041.0377.4083.000.00--100.00%
PAYC240621P003800002023-12-26 10:43AM EDT380.00173.70181.00190.200.00-100.00%
PAYC240621P003900002023-11-29 4:54PM EDT390.00208.52179.00188.000.00--00.00%
PAYC240621P004200002023-07-17 1:31PM EDT420.0075.70125.90133.400.00--10.00%
PAYC240621P004300002023-09-25 1:44PM EDT430.00172.68178.50184.000.00-100.00%
PAYC240621P005400002023-11-02 11:40AM EDT540.00391.37350.00359.000.00--00.00%