Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.314,21 +1.363,51 (+2,20%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00120000 | 2024-05-08 10:52AM EDT | 120.00 | 55.37 | 28.00 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| PAYC240816C00130000 | 2024-07-26 10:08AM EDT | 130.00 | 35.08 | 33.20 | 38.00 | +7.28 | +26.19% | 1 | 2 | 80.59% |
| PAYC240816C00135000 | 2024-07-18 10:58AM EDT | 135.00 | 27.59 | 29.50 | 33.20 | 0.00 | - | 1 | 34 | 80.18% |
| PAYC240816C00140000 | 2024-07-24 9:35AM EDT | 140.00 | 26.00 | 25.00 | 28.80 | 0.00 | - | 1 | 136 | 75.40% |
| PAYC240816C00145000 | 2024-07-23 3:10PM EDT | 145.00 | 24.30 | 21.70 | 23.60 | 0.00 | - | 12 | 261 | 71.22% |
| PAYC240816C00150000 | 2024-07-24 3:49PM EDT | 150.00 | 15.30 | 18.50 | 20.00 | 0.00 | - | 19 | 402 | 72.14% |
| PAYC240816C00155000 | 2024-07-26 12:38PM EDT | 155.00 | 15.50 | 15.60 | 16.10 | +3.50 | +29.17% | 1 | 465 | 70.43% |
| PAYC240816C00160000 | 2024-07-25 1:39PM EDT | 160.00 | 12.30 | 12.80 | 13.10 | -0.90 | -6.82% | 1 | 304 | 69.85% |
| PAYC240816C00165000 | 2024-07-26 3:03PM EDT | 165.00 | 11.00 | 10.20 | 10.70 | +0.80 | +7.84% | 11 | 328 | 69.49% |
| PAYC240816C00170000 | 2024-07-26 3:36PM EDT | 170.00 | 8.44 | 7.90 | 8.70 | +0.04 | +0.48% | 13 | 139 | 69.09% |
| PAYC240816C00175000 | 2024-07-26 3:58PM EDT | 175.00 | 6.75 | 6.10 | 7.00 | +1.01 | +17.60% | 14 | 112 | 69.08% |
| PAYC240816C00180000 | 2024-07-26 12:27PM EDT | 180.00 | 4.60 | 4.40 | 5.80 | +0.23 | +5.26% | 3 | 496 | 69.02% |
| PAYC240816C00185000 | 2024-07-26 10:35AM EDT | 185.00 | 3.20 | 3.30 | 4.30 | -0.99 | -23.63% | 65 | 129 | 67.99% |
| PAYC240816C00190000 | 2024-07-26 3:38PM EDT | 190.00 | 2.55 | 2.50 | 3.50 | +0.75 | +41.67% | 5 | 83 | 69.07% |
| PAYC240816C00195000 | 2024-07-25 12:08PM EDT | 195.00 | 1.95 | 1.80 | 2.80 | 0.00 | - | 13 | 56 | 69.43% |
| PAYC240816C00200000 | 2024-07-26 1:58PM EDT | 200.00 | 1.45 | 1.25 | 2.00 | -0.25 | -14.71% | 1 | 272 | 68.29% |
| PAYC240816C00210000 | 2024-07-26 3:39PM EDT | 210.00 | 0.65 | 0.55 | 1.15 | 0.00 | - | 104 | 199 | 67.90% |
| PAYC240816C00220000 | 2024-07-25 11:32AM EDT | 220.00 | 0.52 | 0.15 | 1.55 | 0.00 | - | 1 | 63 | 77.34% |
| PAYC240816C00230000 | 2024-07-23 10:01AM EDT | 230.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 10 | 37 | 82.81% |
| PAYC240816C00240000 | 2024-07-25 1:14PM EDT | 240.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 119 | 385 | 89.55% |
| PAYC240816C00250000 | 2024-07-23 1:07PM EDT | 250.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 2 | 34 | 98.29% |
| PAYC240816C00260000 | 2024-05-14 9:44AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 50.00% |
| PAYC240816C00280000 | 2024-05-16 11:53AM EDT | 280.00 | 0.32 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 148.41% |
| PAYC240816C00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| PAYC240816C00300000 | 2024-06-04 9:58AM EDT | 300.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 20 | 137.94% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00075000 | 2024-07-22 11:10AM EDT | 75.00 | 1.25 | 0.00 | 2.05 | 0.00 | - | - | 1 | 196.29% |
| PAYC240816P00080000 | 2024-07-05 1:57PM EDT | 80.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 4 | 4 | 181.93% |
| PAYC240816P00085000 | 2024-06-04 3:52PM EDT | 85.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 170.12% |
| PAYC240816P00090000 | 2024-06-24 1:14PM EDT | 90.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 10 | 17 | 157.32% |
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 173.10% |
| PAYC240816P00100000 | 2024-07-19 12:09PM EDT | 100.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 98.63% |
| PAYC240816P00105000 | 2024-07-15 9:30AM EDT | 105.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 88.28% |
| PAYC240816P00110000 | 2024-07-24 12:03PM EDT | 110.00 | 0.18 | 0.10 | 0.50 | 0.00 | - | 1 | 53 | 87.11% |
| PAYC240816P00115000 | 2024-07-23 10:41AM EDT | 115.00 | 0.25 | 0.10 | 2.30 | 0.00 | - | 1 | 47 | 104.30% |
| PAYC240816P00120000 | 2024-07-24 9:39AM EDT | 120.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 3 | 75 | 76.81% |
| PAYC240816P00125000 | 2024-07-26 3:31PM EDT | 125.00 | 0.78 | 0.50 | 1.00 | +0.24 | +44.44% | 1,234 | 3,117 | 75.34% |
| PAYC240816P00130000 | 2024-07-26 12:06PM EDT | 130.00 | 1.00 | 0.65 | 1.30 | +0.15 | +17.65% | 63 | 186 | 70.90% |
| PAYC240816P00135000 | 2024-07-25 12:38PM EDT | 135.00 | 1.25 | 1.35 | 1.60 | 0.00 | - | 223 | 341 | 69.41% |
| PAYC240816P00140000 | 2024-07-26 3:40PM EDT | 140.00 | 2.40 | 1.95 | 3.90 | +0.45 | +23.08% | 3 | 494 | 75.98% |
| PAYC240816P00145000 | 2024-07-26 3:53PM EDT | 145.00 | 3.20 | 2.70 | 3.50 | +0.20 | +6.67% | 25 | 458 | 66.55% |
| PAYC240816P00150000 | 2024-07-26 3:31PM EDT | 150.00 | 5.08 | 4.40 | 5.10 | +0.45 | +9.72% | 1,236 | 2,545 | 68.53% |
| PAYC240816P00155000 | 2024-07-26 12:46PM EDT | 155.00 | 6.30 | 5.40 | 7.20 | +0.70 | +12.50% | 32 | 590 | 66.81% |
| PAYC240816P00160000 | 2024-07-26 1:08PM EDT | 160.00 | 8.80 | 7.70 | 9.00 | +1.77 | +25.18% | 130 | 190 | 66.11% |
| PAYC240816P00165000 | 2024-07-26 12:55PM EDT | 165.00 | 10.90 | 9.90 | 12.10 | +1.08 | +11.00% | 6 | 113 | 66.82% |
| PAYC240816P00170000 | 2024-07-26 12:45PM EDT | 170.00 | 13.60 | 13.10 | 14.20 | +0.91 | +7.17% | 4 | 49 | 65.11% |
| PAYC240816P00175000 | 2024-07-26 12:55PM EDT | 175.00 | 16.90 | 16.00 | 17.60 | -1.50 | -8.15% | 4 | 43 | 64.26% |
| PAYC240816P00180000 | 2024-07-25 11:55AM EDT | 180.00 | 19.40 | 19.70 | 21.30 | 0.00 | - | 9 | 61 | 64.92% |
| PAYC240816P00185000 | 2024-07-16 3:41PM EDT | 185.00 | 25.26 | 22.30 | 25.10 | 0.00 | - | 40 | 77 | 59.20% |
| PAYC240816P00190000 | 2024-06-14 2:27PM EDT | 190.00 | 48.30 | 39.00 | 43.90 | 0.00 | - | 11 | 1 | 157.43% |
| PAYC240816P00195000 | 2024-05-21 1:23PM EDT | 195.00 | 21.70 | 45.40 | 54.00 | 0.00 | - | 1 | 0 | 187.43% |
| PAYC240816P00200000 | 2024-06-05 3:27PM EDT | 200.00 | 55.40 | 55.50 | 60.40 | 0.00 | - | 3 | 9 | 216.89% |
| PAYC240816P00210000 | 2024-07-23 10:13AM EDT | 210.00 | 48.38 | 44.10 | 48.90 | 0.00 | - | 14 | 14 | 61.50% |
| PAYC240816P00220000 | 2024-05-03 9:43AM EDT | 220.00 | 48.70 | 70.00 | 79.40 | 0.00 | - | 1 | 2 | 226.09% |
| PAYC240816P00230000 | 2024-05-02 10:01AM EDT | 230.00 | 67.42 | 80.00 | 89.40 | 0.00 | - | 1 | 0 | 239.31% |
| PAYC240816P00240000 | 2024-05-02 10:20AM EDT | 240.00 | 75.90 | 90.00 | 99.40 | 0.00 | - | 34 | 0 | 251.55% |
| PAYC240816P00250000 | 2024-05-16 10:26AM EDT | 250.00 | 69.60 | 103.20 | 111.80 | 0.00 | - | 10 | 0 | 281.74% |
| PAYC240816P00260000 | 2024-05-16 10:26AM EDT | 260.00 | 79.40 | 113.20 | 121.80 | 0.00 | - | - | 0 | 292.54% |
© 2024 Yahoo. Tutti i diritti riservati.