Italia markets closed

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
185,75+4,09 (+2,25%)
Alla chiusura: 04:00PM EST
185,69 -0,06 (-0,03%)
Dopo ore: 04:41PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC231215C000750002023-11-17 10:41AM EST75.00100.69106.00115.000.00-10360.50%
PAYC231215C001000002023-11-08 1:28PM EST100.0063.7081.0090.000.00-10261.96%
PAYC231215C001200002023-11-17 10:54AM EST120.0055.9061.0070.000.00-11199.49%
PAYC231215C001350002023-11-15 11:19AM EST135.0046.0846.0055.000.00-144158.37%
PAYC231215C001400002023-11-09 2:08PM EST140.0030.2941.0050.000.00-138145.41%
PAYC231215C001450002023-11-13 11:07AM EST145.0026.0236.0045.000.00-346132.76%
PAYC231215C001500002023-11-29 10:28AM EST150.0033.4431.0040.000.00-1294120.31%
PAYC231215C001550002023-12-01 1:05PM EST155.0028.1126.0035.00+4.76+20.39%1128108.06%
PAYC231215C001600002023-11-29 9:55AM EST160.0024.6021.0027.000.00-216362.06%
PAYC231215C001650002023-11-29 9:30AM EST165.0016.4516.0025.000.00-210483.70%
PAYC231215C001700002023-12-01 3:03PM EST170.0016.1211.5020.00+5.37+49.95%518471.41%
PAYC231215C001750002023-12-01 2:52PM EST175.0010.9711.7012.70+3.41+45.11%2338739.84%
PAYC231215C001800002023-12-01 3:42PM EST180.007.707.808.60+2.70+54.00%971,08435.36%
PAYC231215C001850002023-12-01 3:08PM EST185.004.704.705.10+1.73+58.25%5840031.46%
PAYC231215C001900002023-12-01 3:55PM EST190.002.702.653.00+1.70+170.00%34341031.80%
PAYC231215C001950002023-12-01 3:48PM EST195.001.301.351.65+0.80+160.00%33523232.25%
PAYC231215C002000002023-12-01 3:51PM EST200.000.700.600.90+0.45+180.00%6364533.28%
PAYC231215C002100002023-11-29 9:59AM EST210.000.150.002.200.00-1110250.02%
PAYC231215C002200002023-11-20 3:59PM EST220.000.250.000.300.00-54447.27%
PAYC231215C002300002023-11-24 10:06AM EST230.000.150.000.100.00-22848.05%
PAYC231215C002400002023-12-01 2:25PM EST240.000.050.000.050.00-14051.37%
PAYC231215C002500002023-12-01 1:24PM EST250.000.050.000.65+0.01+25.00%13575.39%
PAYC231215C002600002023-11-29 3:51PM EST260.000.050.000.050.00-112260.55%
PAYC231215C002700002023-11-07 1:07PM EST270.000.050.000.050.00-116766.41%
PAYC231215C002800002023-11-13 3:58PM EST280.000.150.000.150.00-13381.05%
PAYC231215C002900002023-11-17 3:54PM EST290.000.150.000.300.00-112694.53%
PAYC231215C003000002023-11-02 8:37AM EST300.002.100.004.800.00-115160.99%
PAYC231215C003100002023-11-27 2:56PM EST310.000.090.004.800.00-118168.80%
PAYC231215C003200002023-11-17 2:19PM EST320.000.140.001.500.00-16140.72%
PAYC231215C003300002023-11-01 8:39AM EST330.000.050.000.000.00-1250.00%
PAYC231215C003500002023-11-01 8:30AM EST350.000.200.000.000.00-12150.00%
PAYC231215C003600002023-10-30 10:16AM EST360.000.300.004.800.00--3203.17%
PAYC231215C003700002023-10-30 9:30AM EST370.000.200.000.000.00-1350.00%
PAYC231215C003800002023-10-23 11:23AM EST380.000.300.004.800.00--2215.14%
PAYC231215C004000002023-10-20 11:51AM EST400.000.300.004.800.00-11226.32%
PAYC231215C004100002023-11-01 2:58PM EST410.000.050.000.050.00--1128.91%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC231215P000900002023-11-02 8:59AM EST90.000.150.004.800.00--1255.42%
PAYC231215P001000002023-11-09 2:02PM EST100.000.050.000.050.00-275110.16%
PAYC231215P001050002023-11-16 12:34PM EST105.000.050.000.150.00-35114.84%
PAYC231215P001150002023-11-02 8:59AM EST115.000.650.004.800.00--1181.42%
PAYC231215P001200002023-11-03 1:24PM EST120.000.430.004.800.00-28168.46%
PAYC231215P001250002023-11-29 12:39PM EST125.000.050.000.700.00-2104102.83%
PAYC231215P001300002023-11-13 1:37PM EST130.000.200.004.800.00-388143.80%
PAYC231215P001350002023-11-27 2:44PM EST135.000.200.000.500.00-123680.66%
PAYC231215P001400002023-11-29 10:29AM EST140.000.050.001.300.00-137586.87%
PAYC231215P001450002023-11-29 10:29AM EST145.000.050.004.800.00-151109.33%
PAYC231215P001500002023-12-01 2:17PM EST150.000.050.000.200.00-2124855.18%
PAYC231215P001550002023-12-01 1:22PM EST155.000.100.150.30-0.18-64.29%828651.56%
PAYC231215P001600002023-11-30 2:14PM EST160.000.300.000.900.00-633056.64%
PAYC231215P001650002023-12-01 3:38PM EST165.000.250.000.40-0.15-37.50%519938.87%
PAYC231215P001700002023-11-30 11:51AM EST170.000.570.300.60-0.48-45.71%1218334.40%
PAYC231215P001750002023-12-01 11:29AM EST175.001.000.901.05-0.80-44.44%2410331.10%
PAYC231215P001800002023-12-01 2:22PM EST180.002.101.902.15-1.60-43.24%1997430.07%
PAYC231215P001850002023-12-01 3:55PM EST185.003.903.704.10-2.10-35.00%4014729.79%
PAYC231215P001900002023-12-01 2:28PM EST190.006.746.506.90-4.76-41.39%524829.33%
PAYC231215P001950002023-11-28 12:48PM EST195.0018.098.2012.300.00-2943.42%
PAYC231215P002000002023-12-01 12:53PM EST200.0016.1312.1018.20-0.27-1.65%23560.38%
PAYC231215P002100002023-11-01 9:23AM EST210.0057.030.000.000.00-300.00%
PAYC231215P002200002023-11-15 10:05AM EST220.0040.0831.0039.000.00-1057.18%
PAYC231215P002300002023-11-02 2:06PM EST230.0072.9041.0049.000.00-48068.16%
PAYC231215P002400002023-11-01 9:43AM EST240.0086.2251.0059.000.00-50078.27%
PAYC231215P002500002023-11-01 12:58PM EST250.0098.7561.0069.000.00-24087.74%
PAYC231215P002600002023-12-01 3:52PM EST260.0075.2471.0079.00-5.66-7.00%184096.58%
PAYC231215P002700002023-11-30 3:49PM EST270.0089.1081.0089.000.00-1818104.93%
PAYC231215P002800002023-12-01 3:52PM EST280.0095.2690.0099.00-3.86-3.89%18094.53%
PAYC231215P002900002023-11-01 2:01PM EST290.00142.70101.00109.000.00-210120.31%
PAYC231215P003000002023-10-25 12:16PM EST300.0050.57116.70126.000.00--0216.46%
PAYC231215P003400002023-11-01 2:09PM EST340.00189.36151.00159.000.00--0153.03%
PAYC231215P003800002023-10-25 2:55PM EST380.00131.70197.00206.000.00--0279.98%
PAYC231215P003900002023-10-25 2:55PM EST390.00141.73207.00216.000.00--0286.44%