Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.972,82 -160,49 (-0,27%)
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 comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC261218C00075000 | 2024-06-20 11:34AM EDT | 75.00 | 79.50 | 78.00 | 87.00 | +79.50 | - | - | 1 | 53.42% |
| PAYC261218C00080000 | 2024-06-17 10:29AM EDT | 80.00 | 74.00 | 74.00 | 84.00 | +74.00 | - | - | 1 | 52.73% |
| PAYC261218C00090000 | 2024-06-13 9:39AM EDT | 90.00 | 67.90 | 67.00 | 77.00 | 0.00 | - | 1 | 1 | 50.88% |
| PAYC261218C00100000 | 2024-06-05 9:34AM EDT | 100.00 | 65.50 | 63.50 | 65.50 | 0.00 | - | 1 | 3 | 49.41% |
| PAYC261218C00125000 | 2024-06-12 1:03PM EDT | 125.00 | 51.10 | 46.00 | 56.00 | 0.00 | - | - | 3 | 52.77% |
| PAYC261218C00135000 | 2024-06-06 10:35AM EDT | 135.00 | 44.20 | 41.00 | 51.00 | 0.00 | - | - | 10 | 51.49% |
| PAYC261218C00140000 | 2024-06-13 9:39AM EDT | 140.00 | 42.00 | 38.00 | 45.00 | 0.00 | - | 10 | 11 | 46.56% |
| PAYC261218C00145000 | 2024-06-11 3:24PM EDT | 145.00 | 39.70 | 36.00 | 46.00 | 0.00 | - | - | 1 | 49.91% |
| PAYC261218C00150000 | 2024-06-11 10:57AM EDT | 150.00 | 37.00 | 34.00 | 44.00 | 0.00 | - | - | 1 | 49.60% |
| PAYC261218C00155000 | 2024-06-20 3:33PM EDT | 155.00 | 36.00 | 32.00 | 41.50 | 0.00 | - | 1 | 3 | 48.65% |
| PAYC261218C00165000 | 2024-06-04 3:41PM EDT | 165.00 | 33.85 | 28.00 | 38.00 | 0.00 | - | 1 | 1 | 48.23% |
| PAYC261218C00170000 | 2024-06-12 12:35PM EDT | 170.00 | 30.55 | 26.00 | 36.00 | 0.00 | - | 4 | 5 | 47.63% |
| PAYC261218C00175000 | 2024-06-03 9:30AM EDT | 175.00 | 30.80 | 24.00 | 34.00 | 0.00 | - | 1 | 1 | 46.97% |
| PAYC261218C00180000 | 2024-06-21 9:53AM EDT | 180.00 | 26.36 | 22.00 | 32.00 | -1.14 | -4.15% | 7 | 1 | 46.26% |
| PAYC261218C00200000 | 2024-06-17 10:49AM EDT | 200.00 | 18.57 | 17.00 | 27.00 | 0.00 | - | 1 | 4 | 46.01% |
| PAYC261218C00210000 | 2024-06-13 11:15AM EDT | 210.00 | 18.04 | 14.00 | 24.00 | 0.00 | - | 2 | 4 | 45.00% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC261218P00080000 | 2024-06-04 11:52AM EDT | 80.00 | 5.06 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 49.38% |
| PAYC261218P00100000 | 2024-06-18 11:37AM EDT | 100.00 | 9.92 | 5.00 | 15.00 | +9.92 | - | - | 2 | 44.46% |
| PAYC261218P00140000 | 2024-06-18 1:46PM EDT | 140.00 | 24.30 | 20.00 | 30.00 | 0.00 | - | 4 | 8 | 37.69% |
| PAYC261218P00145000 | 2024-06-03 11:09AM EDT | 145.00 | 26.95 | 22.00 | 29.50 | 0.00 | - | 10 | 10 | 33.76% |
| PAYC261218P00150000 | 2024-06-20 3:33PM EDT | 150.00 | 30.00 | 24.00 | 34.00 | 0.00 | - | 1 | 2 | 35.39% |
| PAYC261218P00185000 | 2024-06-20 10:20AM EDT | 185.00 | 52.90 | 45.00 | 54.90 | +52.90 | - | - | 5 | 31.77% |
| PAYC261218P00190000 | 2024-06-06 10:06AM EDT | 190.00 | 53.01 | 49.00 | 59.00 | 0.00 | - | - | 1 | 32.07% |
© 2024 Yahoo. Todos los derechos reservados.