Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.814,81 -948,37 (-1,59%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 36.80 | 33.00 | 39.10 | +8.25 | +28.90% | 60 | 2 | 56.78% |
| PAYC240816C00170000 | 2024-03-07 12:45PM EDT | 170.00 | 27.50 | 34.00 | 42.00 | 0.00 | - | 1 | 1 | 69.92% |
| PAYC240816C00175000 | 2024-03-13 9:30AM EDT | 175.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC240816C00180000 | 2024-02-23 4:46PM EDT | 180.00 | 24.90 | 27.40 | 31.90 | 0.00 | - | 9 | 21 | 61.52% |
| PAYC240816C00185000 | 2024-02-14 11:14AM EDT | 185.00 | 26.70 | 23.50 | 26.40 | 0.00 | - | 1 | 7 | 55.77% |
| PAYC240816C00190000 | 2024-04-23 11:47AM EDT | 190.00 | 19.99 | 20.10 | 21.90 | 0.00 | - | 8 | 33 | 51.65% |
| PAYC240816C00195000 | 2024-04-23 2:01PM EDT | 195.00 | 18.60 | 17.30 | 20.70 | 0.00 | - | 2 | 21 | 51.85% |
| PAYC240816C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 14.20 | 15.70 | 17.40 | 0.00 | - | 1 | 215 | 50.56% |
| PAYC240816C00210000 | 2024-04-26 3:49PM EDT | 210.00 | 12.65 | 11.80 | 14.10 | +0.29 | +2.35% | 1 | 131 | 52.73% |
| PAYC240816C00220000 | 2024-04-26 3:31PM EDT | 220.00 | 9.80 | 9.30 | 11.00 | -0.64 | -6.13% | 30 | 56 | 51.91% |
| PAYC240816C00230000 | 2024-04-19 11:52AM EDT | 230.00 | 6.65 | 6.00 | 10.00 | 0.00 | - | 3 | 10 | 55.37% |
| PAYC240816C00240000 | 2024-04-23 12:55PM EDT | 240.00 | 5.60 | 4.60 | 7.80 | 0.00 | - | 1 | 50 | 54.59% |
| PAYC240816C00250000 | 2024-04-25 9:51AM EDT | 250.00 | 3.30 | 2.60 | 5.20 | 0.00 | - | 4 | 29 | 51.14% |
| PAYC240816C00260000 | 2024-04-10 10:50AM EDT | 260.00 | 4.20 | 2.45 | 5.10 | 0.00 | - | 1 | 31 | 50.06% |
| PAYC240816C00280000 | 2024-03-07 11:25AM EDT | 280.00 | 1.85 | 1.45 | 5.80 | 0.00 | - | 4 | 6 | 56.81% |
| PAYC240816C00290000 | 2024-02-28 2:03PM EDT | 290.00 | 1.25 | 0.75 | 5.70 | 0.00 | - | - | 1 | 58.34% |
| PAYC240816C00300000 | 2024-04-05 2:56PM EDT | 300.00 | 0.90 | 0.30 | 5.10 | 0.00 | - | 3 | 11 | 58.84% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240816P00095000 | 2024-03-08 12:14PM EDT | 95.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 87.60% |
| PAYC240816P00100000 | 2024-01-31 10:30AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PAYC240816P00110000 | 2024-03-08 11:49AM EDT | 110.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 3 | 4 | 73.46% |
| PAYC240816P00115000 | 2024-02-20 4:54PM EDT | 115.00 | 0.95 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 68.88% |
| PAYC240816P00120000 | 2024-02-13 1:00PM EDT | 120.00 | 1.65 | 0.35 | 5.50 | 0.00 | - | 1 | 1 | 66.79% |
| PAYC240816P00125000 | 2024-04-03 1:47PM EDT | 125.00 | 1.30 | 0.80 | 4.60 | 0.00 | - | 1 | 1,059 | 60.63% |
| PAYC240816P00130000 | 2024-04-24 11:54AM EDT | 130.00 | 2.50 | 1.50 | 3.40 | 0.00 | - | 1 | 236 | 54.59% |
| PAYC240816P00135000 | 2024-01-18 11:52AM EDT | 135.00 | 5.00 | 1.60 | 3.60 | 0.00 | - | 1 | 1 | 51.17% |
| PAYC240816P00140000 | 2024-04-18 10:09AM EDT | 140.00 | 4.05 | 2.85 | 7.60 | 0.00 | - | 4 | 8 | 59.39% |
| PAYC240816P00145000 | 2024-02-29 10:56AM EDT | 145.00 | 5.00 | 1.20 | 6.90 | 0.00 | - | 10 | 8 | 61.10% |
| PAYC240816P00150000 | 2024-04-16 2:06PM EDT | 150.00 | 4.88 | 4.00 | 5.60 | 0.00 | - | 1 | 7 | 51.29% |
| PAYC240816P00155000 | 2024-04-17 2:34PM EDT | 155.00 | 6.50 | 5.40 | 6.90 | 0.00 | - | - | 5 | 51.11% |
| PAYC240816P00160000 | 2024-04-23 12:57PM EDT | 160.00 | 7.12 | 6.60 | 8.00 | 0.00 | - | 1 | 118 | 49.73% |
| PAYC240816P00165000 | 2024-04-26 12:01PM EDT | 165.00 | 8.72 | 8.00 | 12.20 | +3.29 | +60.59% | 1 | 17 | 50.87% |
| PAYC240816P00170000 | 2024-04-17 2:58PM EDT | 170.00 | 10.70 | 9.10 | 11.60 | 0.00 | - | 3 | 18 | 49.67% |
| PAYC240816P00175000 | 2024-04-24 10:11AM EDT | 175.00 | 12.85 | 11.40 | 14.80 | 0.00 | - | 2 | 8 | 52.49% |
| PAYC240816P00180000 | 2024-03-28 2:08PM EDT | 180.00 | 9.75 | 12.20 | 15.30 | 0.00 | - | 1 | 29 | 47.80% |
| PAYC240816P00185000 | 2024-04-11 10:25AM EDT | 185.00 | 12.00 | 15.60 | 18.30 | 0.00 | - | 2 | 113 | 49.02% |
| PAYC240816P00190000 | 2024-04-24 1:42PM EDT | 190.00 | 19.90 | 17.60 | 22.10 | 0.00 | - | 1 | 46 | 51.64% |
| PAYC240816P00195000 | 2024-04-17 3:57PM EDT | 195.00 | 25.30 | 19.40 | 23.40 | 0.00 | - | 37 | 51 | 47.77% |
| PAYC240816P00200000 | 2024-04-17 3:43PM EDT | 200.00 | 25.10 | 24.00 | 26.80 | 0.00 | - | 96 | 247 | 48.51% |
| PAYC240816P00210000 | 2024-04-12 11:05AM EDT | 210.00 | 23.44 | 29.40 | 33.40 | 0.00 | - | 14 | 102 | 48.29% |
| PAYC240816P00220000 | 2024-04-10 1:40PM EDT | 220.00 | 29.40 | 36.60 | 40.10 | 0.00 | - | 21 | 47 | 46.66% |
| PAYC240816P00250000 | 2023-12-14 3:59PM EDT | 250.00 | 54.50 | 56.50 | 61.90 | 0.00 | - | - | 2 | 30.97% |
© 2024 Yahoo. Todos los derechos reservados.