Paycom Software, Inc. (PAYC)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00125000 | 2024-06-06 2:50PM EDT | 125.00 | 22.60 | 14.10 | 20.30 | 0.00 | - | - | 1 | 61.79% |
| PAYC240719C00130000 | 2024-06-10 10:45AM EDT | 130.00 | 15.22 | 12.90 | 14.20 | 0.00 | - | 4 | 18 | 43.35% |
| PAYC240719C00135000 | 2024-06-13 12:42PM EDT | 135.00 | 10.00 | 9.50 | 10.90 | -1.94 | -16.25% | 9 | 13 | 42.99% |
| PAYC240719C00140000 | 2024-06-13 1:59PM EDT | 140.00 | 7.04 | 6.50 | 7.00 | -1.91 | -21.34% | 19 | 31 | 36.40% |
| PAYC240719C00145000 | 2024-06-13 3:21PM EDT | 145.00 | 4.78 | 4.20 | 4.60 | -1.46 | -23.40% | 42 | 139 | 35.29% |
| PAYC240719C00150000 | 2024-06-13 3:56PM EDT | 150.00 | 2.75 | 2.55 | 2.90 | -1.12 | -28.94% | 41 | 208 | 34.79% |
| PAYC240719C00155000 | 2024-06-13 1:40PM EDT | 155.00 | 1.65 | 0.10 | 2.70 | -0.77 | -31.82% | 12 | 172 | 41.44% |
| PAYC240719C00160000 | 2024-06-13 12:51PM EDT | 160.00 | 0.99 | 0.95 | 1.10 | -0.66 | -40.00% | 1 | 41 | 35.30% |
| PAYC240719C00165000 | 2024-06-13 3:35PM EDT | 165.00 | 0.50 | 0.00 | 1.85 | -0.61 | -54.95% | 21 | 55 | 48.15% |
| PAYC240719C00170000 | 2024-06-12 9:47AM EDT | 170.00 | 1.04 | 0.20 | 0.95 | 0.00 | - | 2 | 52 | 44.46% |
| PAYC240719C00175000 | 2024-06-13 3:44PM EDT | 175.00 | 0.35 | 0.15 | 0.45 | -0.20 | -36.36% | 16 | 173 | 41.65% |
| PAYC240719C00180000 | 2024-06-13 2:51PM EDT | 180.00 | 0.19 | 0.00 | 0.75 | -0.43 | -69.35% | 5 | 56 | 51.03% |
| PAYC240719C00185000 | 2024-06-10 10:52AM EDT | 185.00 | 2.28 | 0.00 | 2.70 | 0.00 | - | 1 | 82 | 63.50% |
| PAYC240719C00190000 | 2024-06-04 9:49AM EDT | 190.00 | 0.40 | 0.05 | 4.00 | 0.00 | - | 1 | 91 | 75.57% |
| PAYC240719C00195000 | 2024-06-06 2:22PM EDT | 195.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 77 | 81.86% |
| PAYC240719C00200000 | 2024-06-11 9:38AM EDT | 200.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 270 | 48.24% |
| PAYC240719C00210000 | 2024-06-05 12:10PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 68 | 53.81% |
| PAYC240719C00220000 | 2024-06-12 1:01PM EDT | 220.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 67 | 68.80% |
| PAYC240719C00230000 | 2024-05-03 9:33AM EDT | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 111.16% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 240.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 117.80% |
| PAYC240719C00250000 | 2024-05-02 10:47AM EDT | 250.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 124.07% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 131.84% |
| PAYC240719C00270000 | 2024-05-17 1:06PM EDT | 270.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 1 | 19 | 119.24% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 125.05% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00115000 | 2024-06-07 10:07AM EDT | 115.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 2 | 1 | 43.48% |
| PAYC240719P00120000 | 2024-06-13 3:05PM EDT | 120.00 | 0.50 | 0.40 | 1.00 | +0.10 | +25.00% | 1 | 12 | 42.46% |
| PAYC240719P00125000 | 2024-06-11 11:07AM EDT | 125.00 | 0.99 | 0.85 | 1.00 | 0.00 | - | 4 | 21 | 34.42% |
| PAYC240719P00130000 | 2024-06-13 1:15PM EDT | 130.00 | 1.73 | 1.55 | 1.85 | +0.05 | +2.98% | 2 | 51 | 33.45% |
| PAYC240719P00135000 | 2024-06-13 1:15PM EDT | 135.00 | 3.06 | 2.85 | 3.10 | +0.26 | +9.29% | 9 | 71 | 31.92% |
| PAYC240719P00140000 | 2024-06-13 3:55PM EDT | 140.00 | 4.88 | 4.70 | 5.00 | +1.73 | +54.92% | 9 | 326 | 30.73% |
| PAYC240719P00145000 | 2024-06-13 12:53PM EDT | 145.00 | 7.56 | 7.50 | 7.80 | +2.06 | +37.45% | 15 | 81 | 30.66% |
| PAYC240719P00150000 | 2024-06-13 1:40PM EDT | 150.00 | 11.06 | 10.00 | 12.60 | +2.16 | +24.27% | 11 | 112 | 39.10% |
| PAYC240719P00155000 | 2024-06-06 1:09PM EDT | 155.00 | 12.10 | 14.10 | 16.10 | 0.00 | - | 1 | 128 | 37.11% |
| PAYC240719P00160000 | 2024-06-12 10:53AM EDT | 160.00 | 14.90 | 16.80 | 22.90 | 0.00 | - | 3 | 98 | 56.91% |
| PAYC240719P00165000 | 2024-06-10 12:12PM EDT | 165.00 | 22.20 | 20.10 | 28.40 | 0.00 | - | 1 | 91 | 67.29% |
| PAYC240719P00170000 | 2024-06-11 9:34AM EDT | 170.00 | 25.78 | 24.70 | 33.40 | 0.00 | - | 2 | 82 | 73.85% |
| PAYC240719P00175000 | 2024-06-04 1:08PM EDT | 175.00 | 27.65 | 29.10 | 38.30 | 0.00 | - | 1 | 13 | 79.27% |
| PAYC240719P00180000 | 2024-06-03 10:42AM EDT | 180.00 | 32.90 | 34.40 | 43.00 | 0.00 | - | 1 | 1 | 82.78% |
| PAYC240719P00185000 | 2024-06-04 1:08PM EDT | 185.00 | 37.25 | 39.40 | 48.00 | 0.00 | - | 1 | 0 | 88.18% |
| PAYC240719P00190000 | 2024-05-24 3:44PM EDT | 190.00 | 21.29 | 44.40 | 53.10 | 0.00 | - | 1 | 1 | 94.12% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 195.00 | 18.80 | 45.00 | 54.40 | 0.00 | - | 13 | 14 | 55.76% |
| PAYC240719P00200000 | 2024-05-09 3:23PM EDT | 200.00 | 27.00 | 50.00 | 59.20 | 0.00 | - | 1 | 0 | 52.78% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 210.00 | 48.30 | 60.00 | 69.40 | 0.00 | - | 10 | 0 | 65.72% |
| PAYC240719P00220000 | 2024-05-02 9:49AM EDT | 220.00 | 59.70 | 70.00 | 79.40 | 0.00 | - | - | 0 | 71.78% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 64.20 | 73.90 | 0.00 | - | 1 | 0 | 0.00% |
