Mercado abrirá em 6 h 5 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,29 -0,59 (-0,70%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.801,52 -2.109,71 (-3,46%)
Paycom Software, Inc. (PAYC)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00105000 | 2024-07-02 3:43PM EDT | 105.00 | 39.10 | 36.10 | 41.00 | +1.54 | +4.10% | 1 | 0 | 88.33% |
| PAYC240719C00125000 | 2024-06-06 2:50PM EDT | 125.00 | 22.60 | 16.30 | 21.00 | 0.00 | - | - | 0 | 82.93% |
| PAYC240719C00130000 | 2024-06-26 1:19PM EDT | 130.00 | 12.00 | 11.20 | 16.00 | 0.00 | - | 1 | 0 | 67.99% |
| PAYC240719C00135000 | 2024-07-02 2:49PM EDT | 135.00 | 8.10 | 8.10 | 10.40 | 0.00 | - | 3 | 0 | 46.56% |
| PAYC240719C00140000 | 2024-07-03 10:51AM EDT | 140.00 | 6.40 | 5.40 | 5.90 | +1.78 | +38.53% | 2 | 60 | 35.21% |
| PAYC240719C00145000 | 2024-07-03 12:54PM EDT | 145.00 | 3.10 | 2.75 | 3.20 | +0.70 | +29.17% | 18 | 0 | 33.88% |
| PAYC240719C00150000 | 2024-07-03 12:45PM EDT | 150.00 | 1.35 | 1.30 | 1.50 | +0.12 | +9.76% | 49 | 0 | 33.06% |
| PAYC240719C00155000 | 2024-07-03 12:54PM EDT | 155.00 | 0.66 | 0.50 | 0.70 | +0.20 | +43.48% | 7 | 268 | 34.03% |
| PAYC240719C00160000 | 2024-07-03 10:22AM EDT | 160.00 | 0.27 | 0.15 | 0.35 | +0.02 | +8.00% | 2 | 0 | 35.99% |
| PAYC240719C00165000 | 2024-07-03 11:52AM EDT | 165.00 | 0.18 | 0.05 | 0.50 | +0.05 | +38.46% | 1 | 0 | 47.02% |
| PAYC240719C00170000 | 2024-07-02 11:57AM EDT | 170.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 2 | 80 | 42.97% |
| PAYC240719C00175000 | 2024-07-02 3:49PM EDT | 175.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 183 | 61.72% |
| PAYC240719C00180000 | 2024-06-17 10:41AM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 80.44% |
| PAYC240719C00185000 | 2024-06-24 12:39PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 94 | 87.26% |
| PAYC240719C00190000 | 2024-06-26 10:05AM EDT | 190.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 2 | 91 | 58.98% |
| PAYC240719C00195000 | 2024-06-06 2:22PM EDT | 195.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 100.00% |
| PAYC240719C00200000 | 2024-06-28 11:19AM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 60.16% |
| PAYC240719C00210000 | 2024-06-14 9:58AM EDT | 210.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 0 | 104.30% |
| PAYC240719C00220000 | 2024-06-18 11:05AM EDT | 220.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 57 | 101.56% |
| PAYC240719C00230000 | 2024-05-03 9:33AM EDT | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 164.82% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 240.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 175.00% |
| PAYC240719C00250000 | 2024-05-02 10:47AM EDT | 250.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 184.55% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 196.36% |
| PAYC240719C00270000 | 2024-05-17 1:06PM EDT | 270.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 1 | 19 | 177.69% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 186.67% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00115000 | 2024-06-07 10:07AM EDT | 115.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 82.37% |
| PAYC240719P00120000 | 2024-07-02 1:47PM EDT | 120.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 57.42% |
| PAYC240719P00125000 | 2024-07-03 10:55AM EDT | 125.00 | 0.14 | 0.05 | 0.30 | -0.15 | -51.72% | 7 | 52 | 41.55% |
| PAYC240719P00130000 | 2024-07-03 9:36AM EDT | 130.00 | 0.35 | 0.30 | 0.40 | -0.21 | -37.50% | 7 | 0 | 34.08% |
| PAYC240719P00135000 | 2024-07-03 11:50AM EDT | 135.00 | 0.85 | 0.75 | 1.00 | -0.45 | -34.62% | 8 | 174 | 32.18% |
| PAYC240719P00140000 | 2024-07-03 12:47PM EDT | 140.00 | 2.03 | 1.95 | 2.30 | -1.27 | -38.48% | 4 | 0 | 30.84% |
| PAYC240719P00145000 | 2024-07-03 10:55AM EDT | 145.00 | 3.86 | 4.20 | 4.70 | -2.04 | -34.58% | 1 | 0 | 30.58% |
| PAYC240719P00150000 | 2024-07-03 10:55AM EDT | 150.00 | 7.10 | 7.60 | 8.20 | -1.90 | -21.11% | 2 | 0 | 31.08% |
| PAYC240719P00155000 | 2024-07-01 2:17PM EDT | 155.00 | 12.89 | 10.30 | 13.10 | 0.00 | - | 2 | 0 | 40.94% |
| PAYC240719P00160000 | 2024-06-28 2:02PM EDT | 160.00 | 18.00 | 14.50 | 19.20 | 0.00 | - | 5 | 0 | 64.14% |
| PAYC240719P00165000 | 2024-06-28 11:53AM EDT | 165.00 | 22.93 | 19.50 | 24.20 | 0.00 | - | 1 | 0 | 74.05% |
| PAYC240719P00170000 | 2024-06-27 2:45PM EDT | 170.00 | 30.40 | 24.50 | 29.40 | 0.00 | - | 21 | 0 | 85.69% |
| PAYC240719P00175000 | 2024-06-28 11:53AM EDT | 175.00 | 32.58 | 29.50 | 34.20 | 0.00 | - | 1 | 0 | 91.80% |
| PAYC240719P00180000 | 2024-06-03 10:42AM EDT | 180.00 | 32.90 | 34.20 | 37.90 | 0.00 | - | 1 | 0 | 79.20% |
| PAYC240719P00185000 | 2024-06-04 1:08PM EDT | 185.00 | 37.25 | 39.50 | 44.40 | 0.00 | - | 1 | 0 | 52.73% |
| PAYC240719P00190000 | 2024-05-24 3:44PM EDT | 190.00 | 21.29 | 38.40 | 47.70 | 0.00 | - | 1 | 0 | 87.94% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 195.00 | 18.80 | 45.00 | 54.40 | 0.00 | - | 13 | 14 | 124.73% |
| PAYC240719P00200000 | 2024-05-09 3:23PM EDT | 200.00 | 27.00 | 50.00 | 59.20 | 0.00 | - | 21 | 0 | 128.42% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 210.00 | 48.30 | 60.00 | 69.40 | 0.00 | - | 10 | 0 | 144.09% |
| PAYC240719P00220000 | 2024-05-02 9:49AM EDT | 220.00 | 59.70 | 70.00 | 79.40 | 0.00 | - | - | 0 | 155.81% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 64.20 | 73.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.