Italia markets open in 3 hours 11 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
182,02-8,03 (-4,23%)
Alla chiusura: 04:00PM EST
183,28 +1,26 (+0,69%)
Dopo ore: 07:48PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:190.00
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240315C001900002024-02-21 3:02PM EST2024-03-152.803.003.30-4.10-59.42%205735.06%
PAYC240419C001900002024-02-21 12:41PM EST2024-04-196.505.906.60-3.96-37.86%29534.14%
PAYC240517C001900002024-02-21 3:11PM EST2024-05-1711.0511.1011.60-6.95-38.61%389642.44%
PAYC240621C001900002024-02-21 1:55PM EST2024-06-2113.4613.1013.60-6.63-33.00%139640.58%
PAYC240719C001900002024-02-21 1:48PM EST2024-07-1915.2014.6015.10-4.80-24.00%7839.80%
PAYC240816C001900002024-02-09 1:03PM EST2024-08-1624.1717.7021.600.00-161549.38%
PAYC241220C001900002024-02-13 10:10AM EST2024-12-2027.0024.8027.100.00-12646.08%
PAYC250117C001900002024-02-12 1:32PM EST2025-01-1734.1026.1028.200.00-12445.68%
PAYC260116C001900002024-02-13 9:42AM EST2026-01-1644.6538.3043.600.00-41547.19%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PAYC240315P001900002024-02-21 3:27PM EST2024-03-1511.1010.6011.10+4.90+79.03%220633.97%
PAYC240419P001900002024-02-21 12:48PM EST2024-04-1913.3012.7013.40+4.40+49.44%1234029.93%
PAYC240517P001900002024-02-20 1:43PM EST2024-05-1713.5016.8017.700.00-229537.07%
PAYC240621P001900002024-02-21 11:49AM EST2024-06-2118.9018.4019.00+4.60+32.17%47134.39%
PAYC240719P001900002024-02-13 10:22AM EST2024-07-1918.7019.3020.000.00--233.17%
PAYC240816P001900002024-02-15 3:06PM EST2024-08-1617.8022.2023.500.00-102937.37%
PAYC241220P001900002024-02-14 9:48AM EST2024-12-2024.2026.3030.200.00-183138.70%
PAYC250117P001900002024-02-12 3:01PM EST2025-01-1723.9025.4029.400.00-22735.87%
PAYC260116P001900002024-02-09 2:55PM EST2026-01-1634.0032.0039.000.00-113534.40%