PAYC - Paycom Software, Inc.
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230616C00155000 | 2023-05-24 10:21AM EDT | 155.00 | 125.95 | 150.60 | 155.40 | 0.00 | - | 2 | 1 | 193.75% |
| PAYC230616C00220000 | 2023-05-30 10:12AM EDT | 220.00 | 64.60 | 84.00 | 91.60 | 0.00 | - | 1 | 4 | 96.00% |
| PAYC230616C00230000 | 2023-05-05 10:17AM EDT | 230.00 | 44.40 | 60.70 | 66.00 | 0.00 | - | 2 | 2 | 0.00% |
| PAYC230616C00240000 | 2023-05-01 11:46AM EDT | 240.00 | 58.90 | 34.70 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC230616C00250000 | 2023-06-05 12:26PM EDT | 250.00 | 54.17 | 54.90 | 59.40 | 0.00 | - | 2 | 46 | 91.09% |
| PAYC230616C00260000 | 2023-05-23 3:59PM EDT | 260.00 | 27.20 | 46.80 | 49.70 | 0.00 | - | 1 | 33 | 62.48% |
| PAYC230616C00270000 | 2023-06-05 12:06PM EDT | 270.00 | 32.40 | 35.60 | 39.70 | 0.00 | - | 2 | 81 | 67.33% |
| PAYC230616C00280000 | 2023-06-06 1:15PM EDT | 280.00 | 32.00 | 27.30 | 30.20 | +5.35 | +20.08% | 1 | 74 | 57.59% |
| PAYC230616C00290000 | 2023-06-06 2:48PM EDT | 290.00 | 20.48 | 18.70 | 20.80 | +2.08 | +11.30% | 185 | 387 | 46.83% |
| PAYC230616C00300000 | 2023-06-06 2:23PM EDT | 300.00 | 13.26 | 11.50 | 12.00 | +2.21 | +20.00% | 23 | 131 | 36.68% |
| PAYC230616C00310000 | 2023-06-06 1:20PM EDT | 310.00 | 7.60 | 5.70 | 6.10 | +1.20 | +18.75% | 14 | 147 | 34.19% |
| PAYC230616C00320000 | 2023-06-06 2:42PM EDT | 320.00 | 2.75 | 2.25 | 2.55 | +0.14 | +5.36% | 26 | 398 | 32.87% |
| PAYC230616C00330000 | 2023-06-06 3:37PM EDT | 330.00 | 0.72 | 0.65 | 1.00 | -0.17 | -19.10% | 17 | 99 | 33.47% |
| PAYC230616C00340000 | 2023-05-26 10:04AM EDT | 340.00 | 0.64 | 0.00 | 0.65 | 0.00 | - | 3 | 17 | 38.84% |
| PAYC230616C00350000 | 2023-06-06 12:38PM EDT | 350.00 | 0.75 | 0.00 | 0.75 | +0.60 | +400.00% | 1 | 5 | 48.68% |
| PAYC230616C00360000 | 2023-05-24 11:04AM EDT | 360.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 56.64% |
| PAYC230616C00410000 | 2023-05-03 9:40AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PAYC230616C00420000 | 2023-05-03 9:40AM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PAYC230616C00430000 | 2023-05-03 10:06AM EDT | 430.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 113.97% |
| PAYC230616C00440000 | 2023-04-20 3:52PM EDT | 440.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 7 | 82.03% |
| PAYC230616C00450000 | 2023-05-25 11:49AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 75.39% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC230616P00165000 | 2023-05-03 9:49AM EDT | 165.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 186.38% |
| PAYC230616P00185000 | 2023-05-03 9:46AM EDT | 185.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 155.81% |
| PAYC230616P00190000 | 2023-06-01 3:28PM EDT | 190.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 182.91% |
| PAYC230616P00200000 | 2023-05-10 9:59AM EDT | 200.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 166.60% |
| PAYC230616P00210000 | 2023-05-24 10:33AM EDT | 210.00 | 0.13 | 0.00 | 1.65 | 0.00 | - | 10 | 11 | 123.68% |
| PAYC230616P00220000 | 2023-05-25 11:19AM EDT | 220.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 135.91% |
| PAYC230616P00230000 | 2023-06-05 10:11AM EDT | 230.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 26 | 77.64% |
| PAYC230616P00240000 | 2023-06-05 12:41PM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 7 | 76 | 107.23% |
| PAYC230616P00250000 | 2023-06-06 9:56AM EDT | 250.00 | 0.21 | 0.00 | 0.35 | +0.02 | +10.53% | 4 | 110 | 56.64% |
| PAYC230616P00260000 | 2023-06-06 11:19AM EDT | 260.00 | 0.17 | 0.20 | 0.45 | -0.13 | -43.33% | 14 | 104 | 52.30% |
| PAYC230616P00270000 | 2023-06-06 1:30PM EDT | 270.00 | 0.43 | 0.20 | 0.45 | -0.17 | -28.33% | 14 | 105 | 44.97% |
| PAYC230616P00280000 | 2023-06-06 3:31PM EDT | 280.00 | 0.60 | 0.40 | 0.80 | -1.00 | -62.50% | 8 | 202 | 39.50% |
| PAYC230616P00290000 | 2023-06-06 3:32PM EDT | 290.00 | 1.60 | 1.40 | 1.80 | -0.40 | -20.00% | 7 | 192 | 36.32% |
| PAYC230616P00300000 | 2023-06-06 2:27PM EDT | 300.00 | 3.32 | 3.50 | 3.90 | -1.28 | -27.83% | 37 | 77 | 33.29% |
| PAYC230616P00310000 | 2023-06-06 3:35PM EDT | 310.00 | 7.65 | 7.70 | 8.30 | -0.85 | -10.00% | 45 | 21 | 32.49% |
| PAYC230616P00330000 | 2023-05-02 10:20AM EDT | 330.00 | 41.50 | 46.80 | 54.20 | 0.00 | - | 2 | 0 | 173.62% |
| PAYC230616P00400000 | 2023-05-25 1:17PM EDT | 400.00 | 121.20 | 89.30 | 94.90 | 0.00 | - | - | 0 | 107.52% |
© 2023 Yahoo. Tutti i diritti riservati.