U.S. markets open in 6 hours 7 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
533.93+21.30 (+4.16%)
Al cierre: 4:03p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PAYC211119C001550002021-08-25 5:23PM EDT155.00173.02355.80362.800.00-100.00%
PAYC211119C001900002021-08-25 5:23PM EDT190.00184.38320.80327.900.00-100.00%
PAYC211119C002200002021-08-25 5:23PM EDT220.00120.00291.00297.900.00-200.00%
PAYC211119C002400002021-08-25 5:23PM EDT240.00147.75270.90278.100.00-10200.00%
PAYC211119C002500002021-09-23 9:57AM EDT250.00256.750.000.000.00-400.00%
PAYC211119C002800002021-08-25 5:23PM EDT280.00163.13231.00238.500.00-110.00%
PAYC211119C002900002021-08-25 5:23PM EDT290.0082.60221.20228.100.00-110.00%
PAYC211119C003000002021-10-15 10:09AM EDT300.00224.020.000.000.00-200.00%
PAYC211119C003100002021-08-23 1:28PM EDT310.00166.90201.30208.700.00-290.00%
PAYC211119C003200002021-08-25 5:23PM EDT320.0064.50191.10198.900.00-110.00%
PAYC211119C003300002021-09-13 2:09PM EDT330.00136.51182.20189.500.00-380.00%
PAYC211119C003400002021-10-04 11:16AM EDT340.00152.850.000.000.00-18300.00%
PAYC211119C003500002021-10-19 12:26PM EDT350.00173.540.000.000.00-200.00%
PAYC211119C003600002021-10-14 2:58PM EDT360.00165.210.000.000.00-11700.00%
PAYC211119C003700002021-10-21 11:59AM EDT370.00153.990.000.000.00-7500.00%
PAYC211119C003800002021-10-21 3:30PM EDT380.00150.800.000.000.00-12100.00%
PAYC211119C003900002021-10-21 3:30PM EDT390.00140.820.000.000.00-6900.00%
PAYC211119C004000002021-10-20 3:49PM EDT400.00113.000.000.000.00-100.00%
PAYC211119C004100002021-10-19 9:48AM EDT410.00115.730.000.000.00-400.00%
PAYC211119C004200002021-10-19 1:09PM EDT420.00103.370.000.000.00-100.00%
PAYC211119C004300002021-10-20 2:33PM EDT430.0088.440.000.000.00-300.00%
PAYC211119C004400002021-10-19 9:48AM EDT440.0087.190.000.000.00-500.00%
PAYC211119C004500002021-10-12 1:24PM EDT450.0068.700.000.000.00-200.00%
PAYC211119C004600002021-10-15 11:17AM EDT460.0066.800.000.000.00-100.00%
PAYC211119C004700002021-10-21 2:20PM EDT470.0062.500.000.000.00-200.00%
PAYC211119C004800002021-10-20 11:15AM EDT480.0043.030.000.000.00-100.00%
PAYC211119C004900002021-10-21 3:43PM EDT490.0049.830.000.000.00-200.00%
PAYC211119C005000002021-10-21 3:45PM EDT500.0041.800.000.000.00-600.00%
PAYC211119C005100002021-10-21 3:38PM EDT510.0034.800.000.000.00-1500.00%
PAYC211119C005200002021-10-21 3:32PM EDT520.0028.800.000.000.00-500.00%
PAYC211119C005300002021-10-21 3:27PM EDT530.0023.130.000.000.00-1300.00%
PAYC211119C005400002021-10-21 3:30PM EDT540.0018.600.000.000.00-300.78%
PAYC211119C005500002021-10-21 3:58PM EDT550.0014.500.000.000.00-703.13%
PAYC211119C005600002021-10-19 12:36PM EDT560.008.360.000.000.00-203.13%
PAYC211119C005700002021-10-21 2:46PM EDT570.007.000.000.000.00-306.25%
PAYC211119C005800002021-10-21 3:09PM EDT580.005.700.000.000.00-606.25%
PAYC211119C005900002021-10-21 10:43AM EDT590.003.000.000.000.00-106.25%
PAYC211119C006000002021-10-21 1:08PM EDT600.002.500.000.000.00-206.25%
PAYC211119C006100002021-10-21 3:06PM EDT610.002.000.000.000.00-6012.50%
PAYC211119C006200002021-10-19 10:40AM EDT620.001.300.000.000.00-4012.50%
PAYC211119C006300002021-10-08 10:39AM EDT630.001.600.000.000.00-1012.50%
PAYC211119C006400002021-10-07 10:02AM EDT640.001.200.000.000.00-1012.50%
PAYC211119C006500002021-10-13 10:12AM EDT650.000.300.000.000.00-10012.50%
PAYC211119C006800002021-09-10 12:14PM EDT680.000.450.000.600.00-2042.70%
PAYC211119C007300002021-10-11 10:46AM EDT730.000.10-0.000.00--025.00%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PAYC211119P001550002021-09-21 11:26AM EDT155.000.050.000.000.00--050.00%
PAYC211119P001800002021-08-25 5:23PM EDT180.000.440.004.300.00-1258207.40%
PAYC211119P001900002021-08-25 5:23PM EDT190.001.071.254.300.00-2015207.15%
PAYC211119P002000002021-08-25 5:23PM EDT200.002.250.004.300.00-111188.72%
PAYC211119P002100002021-08-25 5:23PM EDT210.002.000.004.300.00-10411180.13%
PAYC211119P002200002021-08-25 5:23PM EDT220.001.000.004.300.00-226171.92%
PAYC211119P002300002021-08-25 5:23PM EDT230.003.185.404.300.00-129192.83%
PAYC211119P002400002021-10-15 10:17AM EDT240.000.050.000.000.00-1050.00%
PAYC211119P002500002021-10-05 3:22PM EDT250.000.050.000.000.00-1050.00%
PAYC211119P002600002021-08-24 11:03AM EDT260.002.330.004.300.00-13142.51%
PAYC211119P002700002021-10-11 10:31AM EDT270.002.130.000.000.00-2050.00%
PAYC211119P002800002021-10-11 10:31AM EDT280.002.180.000.000.00-2050.00%
PAYC211119P002900002021-08-31 10:36AM EDT290.000.700.004.400.00-338123.80%
PAYC211119P003000002021-10-08 9:39AM EDT300.002.150.000.000.00-1050.00%
PAYC211119P003100002021-08-19 9:32AM EDT310.001.850.004.700.00-113113.40%
PAYC211119P003200002021-10-08 9:39AM EDT320.002.260.000.000.00-1025.00%
PAYC211119P003300002021-08-27 3:00PM EDT330.001.500.004.700.00-2126102.12%
PAYC211119P003400002021-10-05 2:32PM EDT340.001.420.000.000.00-2025.00%
PAYC211119P003500002021-10-06 10:13AM EDT350.000.930.000.000.00-1025.00%
PAYC211119P003600002021-10-14 12:20PM EDT360.002.250.000.000.00-1025.00%
PAYC211119P003700002021-10-14 12:20PM EDT370.002.350.000.000.00-1025.00%
PAYC211119P003800002021-10-11 12:21PM EDT380.002.020.000.000.00-1025.00%
PAYC211119P003900002021-10-19 9:30AM EDT390.002.180.000.000.00-1025.00%
PAYC211119P004000002021-10-20 1:14PM EDT400.000.720.000.000.00-1025.00%
PAYC211119P004100002021-10-15 11:58AM EDT410.001.450.000.000.00-2025.00%
PAYC211119P004200002021-10-13 1:58PM EDT420.002.820.000.000.00-2012.50%
PAYC211119P004300002021-10-21 10:16AM EDT430.001.520.000.000.00-1012.50%
PAYC211119P004400002021-10-21 10:16AM EDT440.002.120.000.000.00-1012.50%
PAYC211119P004500002021-10-21 12:06PM EDT450.002.550.000.000.00-2012.50%
PAYC211119P004600002021-10-21 11:40AM EDT460.003.900.000.000.00-1012.50%
PAYC211119P004700002021-10-21 3:33PM EDT470.004.300.000.000.00-2012.50%
PAYC211119P004800002021-10-21 3:35PM EDT480.005.740.000.000.00-10606.25%
PAYC211119P004900002021-10-20 10:41AM EDT490.0010.400.000.000.00-206.25%
PAYC211119P005000002021-10-21 11:40AM EDT500.0011.800.000.000.00-106.25%
PAYC211119P005100002021-10-21 2:18PM EDT510.0014.000.000.000.00-1903.13%
PAYC211119P005200002021-10-21 1:55PM EDT520.0019.150.000.000.00-1401.56%
PAYC211119P005300002021-10-21 1:46PM EDT530.0022.600.000.000.00-1600.78%
PAYC211119P005400002021-10-21 12:38PM EDT540.0027.820.000.000.00-600.00%
PAYC211119P005500002021-10-21 3:18PM EDT550.0032.430.000.000.00-4000.00%
PAYC211119P005600002021-10-15 2:30PM EDT560.0049.330.000.000.00-3300.00%
PAYC211119P005700002021-10-21 3:18PM EDT570.0046.170.000.000.00-2300.00%
PAYC211119P005800002021-10-19 3:59PM EDT580.0064.650.000.000.00-8500.00%
PAYC211119P005900002021-10-21 2:49PM EDT590.0064.580.000.000.00-1800.00%
PAYC211119P006000002021-10-05 1:14PM EDT600.0099.540.000.000.00-4100.00%
PAYC211119P006200002021-10-05 10:00AM EDT620.00118.590.000.000.00-900.00%