Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,40 -1,56 (-2,05%) Bitcoin EUR
35.622,85 +941,80 (+2,72%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Prezzo differito. 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 | 106.00 | 115.00 | 0.00 | - | 1 | 0 | 360.50% |
| PAYC231215C00100000 | 2023-11-08 1:28PM EST | 100.00 | 63.70 | 81.00 | 90.00 | 0.00 | - | 1 | 0 | 261.96% |
| PAYC231215C00120000 | 2023-11-17 10:54AM EST | 120.00 | 55.90 | 61.00 | 70.00 | 0.00 | - | 1 | 1 | 199.49% |
| PAYC231215C00135000 | 2023-11-15 11:19AM EST | 135.00 | 46.08 | 46.00 | 55.00 | 0.00 | - | 1 | 44 | 158.37% |
| PAYC231215C00140000 | 2023-11-09 2:08PM EST | 140.00 | 30.29 | 41.00 | 50.00 | 0.00 | - | 1 | 38 | 145.41% |
| PAYC231215C00145000 | 2023-11-13 11:07AM EST | 145.00 | 26.02 | 36.00 | 45.00 | 0.00 | - | 3 | 46 | 132.76% |
| PAYC231215C00150000 | 2023-11-29 10:28AM EST | 150.00 | 33.44 | 31.00 | 40.00 | 0.00 | - | 1 | 294 | 120.31% |
| PAYC231215C00155000 | 2023-12-01 1:05PM EST | 155.00 | 28.11 | 26.00 | 35.00 | +4.76 | +20.39% | 1 | 128 | 108.06% |
| PAYC231215C00160000 | 2023-11-29 9:55AM EST | 160.00 | 24.60 | 21.00 | 27.00 | 0.00 | - | 2 | 163 | 62.06% |
| PAYC231215C00165000 | 2023-11-29 9:30AM EST | 165.00 | 16.45 | 16.00 | 25.00 | 0.00 | - | 2 | 104 | 83.70% |
| PAYC231215C00170000 | 2023-12-01 3:03PM EST | 170.00 | 16.12 | 11.50 | 20.00 | +5.37 | +49.95% | 5 | 184 | 71.41% |
| PAYC231215C00175000 | 2023-12-01 2:52PM EST | 175.00 | 10.97 | 11.70 | 12.70 | +3.41 | +45.11% | 23 | 387 | 39.84% |
| PAYC231215C00180000 | 2023-12-01 3:42PM EST | 180.00 | 7.70 | 7.80 | 8.60 | +2.70 | +54.00% | 97 | 1,084 | 35.36% |
| PAYC231215C00185000 | 2023-12-01 3:08PM EST | 185.00 | 4.70 | 4.70 | 5.10 | +1.73 | +58.25% | 58 | 400 | 31.46% |
| PAYC231215C00190000 | 2023-12-01 3:55PM EST | 190.00 | 2.70 | 2.65 | 3.00 | +1.70 | +170.00% | 343 | 410 | 31.80% |
| PAYC231215C00195000 | 2023-12-01 3:48PM EST | 195.00 | 1.30 | 1.35 | 1.65 | +0.80 | +160.00% | 335 | 232 | 32.25% |
| PAYC231215C00200000 | 2023-12-01 3:51PM EST | 200.00 | 0.70 | 0.60 | 0.90 | +0.45 | +180.00% | 63 | 645 | 33.28% |
| PAYC231215C00210000 | 2023-11-29 9:59AM EST | 210.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 11 | 102 | 50.02% |
| PAYC231215C00220000 | 2023-11-20 3:59PM EST | 220.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 44 | 47.27% |
| PAYC231215C00230000 | 2023-11-24 10:06AM EST | 230.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 48.05% |
| PAYC231215C00240000 | 2023-12-01 2:25PM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 51.37% |
| PAYC231215C00250000 | 2023-12-01 1:24PM EST | 250.00 | 0.05 | 0.00 | 0.65 | +0.01 | +25.00% | 1 | 35 | 75.39% |
| PAYC231215C00260000 | 2023-11-29 3:51PM EST | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 60.55% |
| PAYC231215C00270000 | 2023-11-07 1:07PM EST | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 167 | 66.41% |
| PAYC231215C00280000 | 2023-11-13 3:58PM EST | 280.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 81.05% |
| PAYC231215C00290000 | 2023-11-17 3:54PM EST | 290.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 126 | 94.53% |
| PAYC231215C00300000 | 2023-11-02 8:37AM EST | 300.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 160.99% |
| PAYC231215C00310000 | 2023-11-27 2:56PM EST | 310.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 168.80% |
| PAYC231215C00320000 | 2023-11-17 2:19PM EST | 320.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 140.72% |
| PAYC231215C00330000 | 2023-11-01 8:39AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PAYC231215C00350000 | 2023-11-01 8:30AM EST | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| PAYC231215C00360000 | 2023-10-30 10:16AM EST | 360.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 203.17% |
| PAYC231215C00370000 | 2023-10-30 9:30AM EST | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PAYC231215C00380000 | 2023-10-23 11:23AM EST | 380.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 215.14% |
| PAYC231215C00400000 | 2023-10-20 11:51AM EST | 400.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 226.32% |
| PAYC231215C00410000 | 2023-11-01 2:58PM EST | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.91% |
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 | 255.42% |
| PAYC231215P00100000 | 2023-11-09 2:02PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 110.16% |
| PAYC231215P00105000 | 2023-11-16 12:34PM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 114.84% |
| PAYC231215P00115000 | 2023-11-02 8:59AM EST | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 181.42% |
| PAYC231215P00120000 | 2023-11-03 1:24PM EST | 120.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 168.46% |
| PAYC231215P00125000 | 2023-11-29 12:39PM EST | 125.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 104 | 102.83% |
| PAYC231215P00130000 | 2023-11-13 1:37PM EST | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 88 | 143.80% |
| PAYC231215P00135000 | 2023-11-27 2:44PM EST | 135.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 236 | 80.66% |
| PAYC231215P00140000 | 2023-11-29 10:29AM EST | 140.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 375 | 86.87% |
| PAYC231215P00145000 | 2023-11-29 10:29AM EST | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 109.33% |
| PAYC231215P00150000 | 2023-12-01 2:17PM EST | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 248 | 55.18% |
| PAYC231215P00155000 | 2023-12-01 1:22PM EST | 155.00 | 0.10 | 0.15 | 0.30 | -0.18 | -64.29% | 8 | 286 | 51.56% |
| PAYC231215P00160000 | 2023-11-30 2:14PM EST | 160.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 6 | 330 | 56.64% |
| PAYC231215P00165000 | 2023-12-01 3:38PM EST | 165.00 | 0.25 | 0.00 | 0.40 | -0.15 | -37.50% | 5 | 199 | 38.87% |
| PAYC231215P00170000 | 2023-11-30 11:51AM EST | 170.00 | 0.57 | 0.30 | 0.60 | -0.48 | -45.71% | 12 | 183 | 34.40% |
| PAYC231215P00175000 | 2023-12-01 11:29AM EST | 175.00 | 1.00 | 0.90 | 1.05 | -0.80 | -44.44% | 24 | 103 | 31.10% |
| PAYC231215P00180000 | 2023-12-01 2:22PM EST | 180.00 | 2.10 | 1.90 | 2.15 | -1.60 | -43.24% | 19 | 974 | 30.07% |
| PAYC231215P00185000 | 2023-12-01 3:55PM EST | 185.00 | 3.90 | 3.70 | 4.10 | -2.10 | -35.00% | 40 | 147 | 29.79% |
| PAYC231215P00190000 | 2023-12-01 2:28PM EST | 190.00 | 6.74 | 6.50 | 6.90 | -4.76 | -41.39% | 5 | 248 | 29.33% |
| PAYC231215P00195000 | 2023-11-28 12:48PM EST | 195.00 | 18.09 | 8.20 | 12.30 | 0.00 | - | 2 | 9 | 43.42% |
| PAYC231215P00200000 | 2023-12-01 12:53PM EST | 200.00 | 16.13 | 12.10 | 18.20 | -0.27 | -1.65% | 2 | 35 | 60.38% |
| PAYC231215P00210000 | 2023-11-01 9:23AM EST | 210.00 | 57.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC231215P00220000 | 2023-11-15 10:05AM EST | 220.00 | 40.08 | 31.00 | 39.00 | 0.00 | - | 1 | 0 | 57.18% |
| PAYC231215P00230000 | 2023-11-02 2:06PM EST | 230.00 | 72.90 | 41.00 | 49.00 | 0.00 | - | 48 | 0 | 68.16% |
| PAYC231215P00240000 | 2023-11-01 9:43AM EST | 240.00 | 86.22 | 51.00 | 59.00 | 0.00 | - | 50 | 0 | 78.27% |
| PAYC231215P00250000 | 2023-11-01 12:58PM EST | 250.00 | 98.75 | 61.00 | 69.00 | 0.00 | - | 24 | 0 | 87.74% |
| PAYC231215P00260000 | 2023-12-01 3:52PM EST | 260.00 | 75.24 | 71.00 | 79.00 | -5.66 | -7.00% | 18 | 40 | 96.58% |
| PAYC231215P00270000 | 2023-11-30 3:49PM EST | 270.00 | 89.10 | 81.00 | 89.00 | 0.00 | - | 18 | 18 | 104.93% |
| PAYC231215P00280000 | 2023-12-01 3:52PM EST | 280.00 | 95.26 | 90.00 | 99.00 | -3.86 | -3.89% | 18 | 0 | 94.53% |
| PAYC231215P00290000 | 2023-11-01 2:01PM EST | 290.00 | 142.70 | 101.00 | 109.00 | 0.00 | - | 21 | 0 | 120.31% |
| PAYC231215P00300000 | 2023-10-25 12:16PM EST | 300.00 | 50.57 | 116.70 | 126.00 | 0.00 | - | - | 0 | 216.46% |
| PAYC231215P00340000 | 2023-11-01 2:09PM EST | 340.00 | 189.36 | 151.00 | 159.00 | 0.00 | - | - | 0 | 153.03% |
| PAYC231215P00380000 | 2023-10-25 2:55PM EST | 380.00 | 131.70 | 197.00 | 206.00 | 0.00 | - | - | 0 | 279.98% |
| PAYC231215P00390000 | 2023-10-25 2:55PM EST | 390.00 | 141.73 | 207.00 | 216.00 | 0.00 | - | - | 0 | 286.44% |
© 2023 Yahoo. Tutti i diritti riservati.