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
62.623,00 +963,82 (+1,56%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00145000 | 2024-07-23 3:10PM EDT | 2024-08-16 | 24.30 | 21.70 | 23.60 | 0.00 | - | 12 | 261 | 71.22% |
| PAYC240920C00145000 | 2024-07-25 12:00PM EDT | 2024-09-20 | 25.00 | 23.80 | 26.60 | 0.00 | - | 1 | 109 | 56.60% |
| PAYC241115C00145000 | 2024-07-16 3:09PM EDT | 2024-11-15 | 27.64 | 28.50 | 31.20 | 0.00 | - | 1 | 43 | 55.41% |
| PAYC241220C00145000 | 2024-07-15 1:31PM EDT | 2024-12-20 | 24.45 | 29.70 | 33.20 | 0.00 | - | 4 | 131 | 52.83% |
| PAYC250117C00145000 | 2024-07-25 1:46PM EDT | 2025-01-17 | 32.70 | 31.40 | 33.10 | 0.00 | - | 5 | 14 | 50.45% |
| PAYC250221C00145000 | 2024-07-02 12:46PM EDT | 2025-02-21 | 19.80 | 33.00 | 37.60 | 0.00 | - | - | 5 | 53.08% |
| PAYC250620C00145000 | 2024-07-26 11:01AM EDT | 2025-06-20 | 39.00 | 38.00 | 42.20 | +3.00 | +8.33% | 4 | 8 | 51.16% |
| PAYC260116C00145000 | 2024-07-25 12:35PM EDT | 2026-01-16 | 46.55 | 45.30 | 48.10 | -1.45 | -3.02% | 1 | 171 | 51.37% |
| PAYC261218C00145000 | 2024-07-26 1:39PM EDT | 2026-12-18 | 52.00 | 51.00 | 55.50 | +12.30 | +30.98% | 1 | 1 | 48.69% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00145000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 3.20 | 2.70 | 3.50 | +0.20 | +6.67% | 25 | 458 | 66.55% |
| PAYC240920P00145000 | 2024-07-23 2:35PM EDT | 2024-09-20 | 4.84 | 4.30 | 5.20 | +1.22 | +33.70% | 1 | 103 | 51.82% |
| PAYC241115P00145000 | 2024-07-16 2:47PM EDT | 2024-11-15 | 8.42 | 7.50 | 9.90 | 0.00 | - | 22 | 54 | 52.45% |
| PAYC241220P00145000 | 2024-07-25 11:03AM EDT | 2024-12-20 | 9.40 | 8.10 | 10.00 | 0.00 | - | 66 | 331 | 46.06% |
| PAYC250117P00145000 | 2024-07-23 2:58PM EDT | 2025-01-17 | 9.28 | 9.90 | 12.00 | 0.00 | - | 1 | 124 | 47.36% |
| PAYC250221P00145000 | 2024-07-23 1:44PM EDT | 2025-02-21 | 11.45 | 10.00 | 14.80 | 0.00 | - | 1 | 4 | 49.72% |
| PAYC250620P00145000 | 2024-06-25 1:57PM EDT | 2025-06-20 | 22.00 | 13.60 | 18.50 | 0.00 | - | 1 | 2 | 46.50% |
| PAYC260116P00145000 | 2024-07-09 2:38PM EDT | 2026-01-16 | 27.15 | 18.50 | 21.80 | 0.00 | - | 1 | 3 | 41.03% |
| PAYC261218P00145000 | 2024-07-17 10:16AM EDT | 2026-12-18 | 24.95 | 20.50 | 25.50 | 0.00 | - | 1 | 10 | 36.35% |
© 2024 Yahoo. Tutti i diritti riservati.