Mercados españoles abiertos en 3 hrs 15 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
400,04+0,10 (+0,03%)
Al cierre: 4:04PM EDT
430,00 +29,96 (7,49 %)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PAYC210820C002100002021-04-23 3:43PM EDT210.00190.53117.00126.000.00-100.00%
PAYC210820C002300002021-05-04 3:25PM EDT230.00127.0087.9095.800.00-1130.00%
PAYC210820C002500002021-06-17 3:28PM EDT250.0098.60119.50126.400.00--40.00%
PAYC210820C002600002021-07-01 2:08PM EDT260.00108.35135.10144.700.00-110152.20%
PAYC210820C002700002021-07-19 9:38AM EDT270.0094.73128.10135.300.00-2222111.11%
PAYC210820C002800002021-05-17 12:33PM EDT280.0052.3956.4059.700.00-200.00%
PAYC210820C002900002021-05-10 2:21PM EDT290.0043.7045.6048.600.00-340.00%
PAYC210820C003000002021-07-16 3:42PM EDT300.0072.5098.70105.100.00-152788.04%
PAYC210820C003100002021-07-23 1:35PM EDT310.0090.9088.6095.30+7.88+9.49%21780.35%
PAYC210820C003200002021-07-27 11:10AM EDT320.0066.3476.8084.700.00-52258.67%
PAYC210820C003300002021-07-30 10:08AM EDT330.0070.1069.2073.500.00-117458.90%
PAYC210820C003400002021-08-03 12:40PM EDT340.0061.2058.4062.90+1.50+2.51%11637563.17%
PAYC210820C003500002021-08-03 12:40PM EDT350.0052.3150.9056.80+0.96+1.87%13627860.09%
PAYC210820C003600002021-08-02 11:18AM EDT360.0040.0042.4044.60-5.00-11.11%1011954.74%
PAYC210820C003700002021-08-03 3:39PM EDT370.0036.1934.0037.10+0.45+1.26%139755.23%
PAYC210820C003800002021-08-03 3:56PM EDT380.0029.2027.3028.80+1.60+5.80%2119650.44%
PAYC210820C003900002021-08-03 3:56PM EDT390.0022.7521.0022.70+0.44+1.97%1421450.65%
PAYC210820C004000002021-08-03 3:58PM EDT400.0016.3015.8016.90-0.60-3.55%4529349.03%
PAYC210820C004100002021-08-03 3:57PM EDT410.0012.5011.4012.40-1.40-10.07%2615748.53%
PAYC210820C004200002021-08-03 3:53PM EDT420.008.748.008.80+0.44+5.30%1941048.02%
PAYC210820C004300002021-08-03 3:58PM EDT430.005.715.306.10+0.56+10.87%388247.77%
PAYC210820C004400002021-08-03 3:53PM EDT440.004.423.504.00+0.92+26.29%508947.10%
PAYC210820C004500002021-08-03 3:55PM EDT450.002.752.202.70+0.80+41.03%9510147.45%
PAYC210820C004600002021-08-03 3:50PM EDT460.001.661.351.65+0.06+3.75%233746.81%
PAYC210820C004700002021-08-03 3:58PM EDT470.001.000.301.10-0.20-16.67%31347.49%
PAYC210820C004800002021-07-23 9:30AM EDT480.000.500.700.85+0.05+11.11%123749.59%
PAYC210820C004900002021-08-03 1:52PM EDT490.000.350.351.70-0.05-12.50%162455.95%
PAYC210820C005000002021-07-29 10:48AM EDT500.000.300.052.550.00-15663.18%
PAYC210820C005100002021-07-19 10:34AM EDT510.000.200.052.450.00-2566.97%
PAYC210820C005200002021-03-05 4:06PM EDT520.0010.604.406.900.00-14101.69%
PAYC210820C005300002021-03-19 9:30AM EDT530.009.005.009.40-14.30-61.37%14114.51%
PAYC210820C005400002021-07-14 2:37PM EDT540.002.104.704.300.00-38172104.79%
PAYC210820C005500002021-06-25 9:30AM EDT550.000.250.001.750.00-29377.76%
PAYC210820C005600002021-07-29 3:27PM EDT560.000.670.004.300.00-21596.02%
PAYC210820C005800002021-07-14 2:35PM EDT580.000.640.004.300.00-9126103.58%
PAYC210820C006000002021-07-14 2:34PM EDT600.000.370.000.800.00-238684.28%
PAYC210820C006200002021-07-20 2:39PM EDT620.004.300.004.300.00-1135117.55%
PAYC210820C006400002021-03-30 10:33AM EDT640.002.251.402.450.00-2121121.56%
PAYC210820C006600002021-07-14 2:35PM EDT660.000.420.004.300.00-1877130.30%
PAYC210820C006800002021-07-14 12:05PM EDT680.000.290.004.300.00-44156136.28%
Ventaspara20 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PAYC210820P001800002021-07-20 12:55PM EDT180.000.030.000.050.00-22133122.66%
PAYC210820P001900002021-07-21 2:35PM EDT190.000.030.000.050.00-1549114.84%
PAYC210820P001950002021-03-15 12:00AM EDT195.001.500.000.000.00--050.00%
PAYC210820P002000002021-07-13 2:15PM EDT200.000.300.003.900.00-3319186.67%
PAYC210820P002200002021-07-27 10:13AM EDT220.000.150.004.300.00-150167.26%
PAYC210820P002300002021-07-21 3:45PM EDT230.000.050.000.250.00-2333101.76%
PAYC210820P002400002021-07-27 10:16AM EDT240.000.150.004.300.00-14146.19%
PAYC210820P002500002021-06-21 11:20AM EDT250.000.950.004.300.00-530136.26%
PAYC210820P002600002021-07-26 10:51AM EDT260.000.050.000.300.00-17382.72%
PAYC210820P002700002021-07-21 2:35PM EDT270.000.160.004.400.00-539117.94%
PAYC210820P002800002021-07-13 2:15PM EDT280.001.100.004.400.00-1779108.89%
PAYC210820P002900002021-07-20 11:00AM EDT290.000.450.004.500.00-1106100.61%
PAYC210820P003000002021-07-28 3:05PM EDT300.000.350.150.450.00-15963.28%
PAYC210820P003100002021-08-02 3:05PM EDT310.000.490.150.500.00-215957.67%
PAYC210820P003200002021-08-03 9:56AM EDT320.000.850.050.75-0.09-9.57%142253.13%
PAYC210820P003300002021-08-03 2:00PM EDT330.001.030.402.10-0.16-13.45%319858.30%
PAYC210820P003400002021-08-03 3:47PM EDT340.001.101.001.50+0.10+10.00%1921951.00%
PAYC210820P003500002021-08-03 3:59PM EDT350.002.201.602.00+0.10+4.76%3827349.39%
PAYC210820P003600002021-08-03 3:59PM EDT360.003.102.853.30-0.20-6.06%3213148.71%
PAYC210820P003700002021-08-03 3:54PM EDT370.004.704.705.20-0.33-6.56%3917848.04%
PAYC210820P003800002021-08-03 3:34PM EDT380.007.507.408.00-0.30-3.85%16418847.89%
PAYC210820P003900002021-08-03 3:47PM EDT390.0011.0011.0011.80-1.50-12.00%72925648.05%
PAYC210820P004000002021-08-03 3:48PM EDT400.0015.9015.4016.50-0.40-2.45%1844947.99%
PAYC210820P004100002021-08-03 11:03AM EDT410.0020.7020.8022.40-0.22-1.05%26048.66%
PAYC210820P004200002021-08-03 10:40AM EDT420.0030.0026.9029.10+2.65+9.69%21049.10%
PAYC210820P004300002021-07-30 1:06PM EDT430.0034.6031.9036.800.00-11850.40%
PAYC210820P004400002021-07-27 10:41AM EDT440.0056.8041.5044.700.00-1750.21%
PAYC210820P004500002021-08-03 3:48PM EDT450.0050.9149.4054.10-19.13-27.31%22054.47%
PAYC210820P004600002021-07-20 12:45PM EDT460.0081.8656.7063.600.00-309358.37%
PAYC210820P004700002021-07-20 1:23PM EDT470.0088.5266.8071.800.00-142953.44%
PAYC210820P004800002021-07-20 12:49PM EDT480.00101.0577.7081.800.00-362158.52%
PAYC210820P004900002021-07-01 2:18PM EDT490.00116.6287.4093.900.00-31351.95%
PAYC210820P005000002021-07-29 11:01AM EDT500.00102.0096.40102.50+1.00+0.99%15973.36%
PAYC210820P005100002021-07-23 2:59PM EDT510.00116.28105.30112.000.00-303774.24%
PAYC210820P005200002021-07-28 2:50PM EDT520.00125.23115.10121.800.00-92076.93%
PAYC210820P005300002021-06-23 2:24PM EDT530.00165.77131.20139.100.00-80104.13%
PAYC210820P005400002021-06-16 3:14PM EDT540.00208.28162.30172.000.00-57195.63%
PAYC210820P005500002021-06-16 3:15PM EDT550.00217.85173.30181.100.00-90201.56%
PAYC210820P005600002021-07-01 1:52PM EDT560.00188.74156.70164.500.00-7977.34%
PAYC210820P005800002021-05-26 2:03PM EDT580.00248.38208.60212.600.00-180229.16%
PAYC210820P006000002021-06-14 12:12PM EDT600.00257.60226.90234.800.00-20240.19%
PAYC210820P006200002021-05-18 3:57PM EDT620.00296.32269.90273.200.00-40315.50%
PAYC210820P006400002021-04-14 9:49AM EDT640.00244.94309.00318.700.00-280391.60%
PAYC210820P006600002021-05-18 3:29PM EDT660.00334.93309.90313.900.00-100335.38%
PAYC210820P006800002021-05-18 11:11AM EDT680.00353.40329.70332.800.00-120342.13%