La bourse ferme dans 5 h 58 min
CAC 40
7 964,19 +49,54 (+0,63 %) Euro Stoxx 50
4 918,11 +27,50 (+0,56 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 309,20 -0,40 (-0,02 %) Bitcoin EUR
55 251,76 +1 517,25 (+2,82 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503C00230000 | 2024-04-30 11:34AM EDT | 230.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240503C00232500 | 2024-05-02 3:54PM EDT | 232.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240503C00235000 | 2024-04-25 11:23AM EDT | 235.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240503C00240000 | 2024-05-02 2:46PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ADP240503C00242500 | 2024-05-02 3:58PM EDT | 242.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| ADP240503C00245000 | 2024-05-02 3:57PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| ADP240503C00247500 | 2024-05-02 3:35PM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ADP240503C00250000 | 2024-05-02 2:46PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ADP240503C00252500 | 2024-05-02 3:12PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADP240503C00255000 | 2024-05-02 2:18PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| ADP240503C00257500 | 2024-05-02 3:54PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| ADP240503C00260000 | 2024-05-02 3:13PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| ADP240503C00262500 | 2024-04-30 3:56PM EDT | 262.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADP240503C00265000 | 2024-05-01 12:18PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADP240503C00267500 | 2024-04-30 3:43PM EDT | 267.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| ADP240503C00270000 | 2024-04-30 12:11PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP240503C00275000 | 2024-04-05 1:54PM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240503P00190000 | 2024-04-01 1:50PM EDT | 190.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | - | 1 | 312.60% |
| ADP240503P00210000 | 2024-04-30 2:45PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP240503P00215000 | 2024-05-02 1:32PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP240503P00220000 | 2024-05-02 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADP240503P00222500 | 2024-05-02 9:45AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240503P00225000 | 2024-05-02 2:47PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ADP240503P00227500 | 2024-05-02 2:16PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ADP240503P00230000 | 2024-05-02 2:16PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ADP240503P00232500 | 2024-05-02 2:31PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADP240503P00235000 | 2024-05-02 12:27PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ADP240503P00237500 | 2024-05-02 1:13PM EDT | 237.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ADP240503P00240000 | 2024-05-02 3:35PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| ADP240503P00242500 | 2024-05-02 3:39PM EDT | 242.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| ADP240503P00245000 | 2024-05-02 2:49PM EDT | 245.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADP240503P00247500 | 2024-05-02 10:22AM EDT | 247.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADP240503P00250000 | 2024-05-02 12:29PM EDT | 250.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ADP240503P00252500 | 2024-05-02 9:31AM EDT | 252.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADP240503P00265000 | 2024-04-23 9:58AM EDT | 265.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
