La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 225,09 +262,32 (+0,42 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607C00235000 | 2024-05-13 12:23PM EDT | 235.00 | 15.34 | 9.20 | 12.00 | 0.00 | - | 1 | 1 | 43.19% |
| ADP240607C00240000 | 2024-05-31 11:16AM EDT | 240.00 | 3.63 | 5.20 | 7.30 | +0.45 | +14.15% | 1 | 3 | 32.92% |
| ADP240607C00242500 | 2024-05-31 3:48PM EDT | 242.50 | 3.00 | 3.60 | 4.00 | +1.25 | +71.43% | 15 | 6 | 19.41% |
| ADP240607C00245000 | 2024-05-31 3:58PM EDT | 245.00 | 2.05 | 2.10 | 2.35 | +1.13 | +122.83% | 27 | 20 | 17.65% |
| ADP240607C00247500 | 2024-05-31 3:57PM EDT | 247.50 | 1.13 | 1.05 | 1.25 | +0.54 | +91.53% | 22 | 6 | 17.02% |
| ADP240607C00250000 | 2024-05-31 2:57PM EDT | 250.00 | 0.36 | 0.35 | 2.50 | -0.06 | -14.29% | 33 | 163 | 33.66% |
| ADP240607C00252500 | 2024-05-29 12:41PM EDT | 252.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 8 | 21 | 17.51% |
| ADP240607C00255000 | 2024-05-30 3:02PM EDT | 255.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 154 | 19.48% |
| ADP240607C00257500 | 2024-05-28 11:13AM EDT | 257.50 | 0.15 | 0.05 | 1.05 | 0.00 | - | 1 | 110 | 36.18% |
| ADP240607C00260000 | 2024-05-28 11:21AM EDT | 260.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 1 | 28 | 44.82% |
| ADP240607C00262500 | 2024-05-28 11:13AM EDT | 262.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 40.65% |
| ADP240607C00265000 | 2024-05-28 11:21AM EDT | 265.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 30 | 29.20% |
| ADP240607C00270000 | 2024-05-06 3:47PM EDT | 270.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 57.25% |
| ADP240607C00280000 | 2024-05-29 11:20AM EDT | 280.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 64.26% |
| ADP240607C00285000 | 2024-05-28 12:07PM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 70.61% |
| ADP240607C00290000 | 2024-05-28 12:08PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 68.36% |
| ADP240607C00300000 | 2024-05-21 3:53PM EDT | 300.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 88.48% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240607P00200000 | 2024-05-29 10:42AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 40 | 60.94% |
| ADP240607P00205000 | 2024-05-21 3:54PM EDT | 205.00 | 0.08 | 0.00 | 2.40 | 0.00 | - | - | 1 | 95.07% |
| ADP240607P00210000 | 2024-05-31 10:39AM EDT | 210.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 1 | 3 | 50.20% |
| ADP240607P00215000 | 2024-05-02 10:43AM EDT | 215.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | - | 1 | 63.14% |
| ADP240607P00220000 | 2024-05-02 1:48PM EDT | 220.00 | 0.43 | 0.05 | 0.10 | 0.00 | - | - | 1 | 38.38% |
| ADP240607P00225000 | 2024-05-28 11:20AM EDT | 225.00 | 0.23 | 0.05 | 0.45 | 0.00 | - | 1 | 22 | 42.24% |
| ADP240607P00227500 | 2024-05-31 11:22AM EDT | 227.50 | 0.20 | 0.05 | 0.25 | -0.27 | -57.45% | 1 | 1 | 33.20% |
| ADP240607P00230000 | 2024-05-30 2:03PM EDT | 230.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 5 | 417 | 27.88% |
| ADP240607P00232500 | 2024-05-31 1:25PM EDT | 232.50 | 0.33 | 0.05 | 0.25 | +0.08 | +32.00% | 1 | 1 | 25.24% |
| ADP240607P00235000 | 2024-05-31 1:11PM EDT | 235.00 | 0.48 | 0.00 | 0.30 | -0.27 | -36.00% | 2 | 470 | 22.12% |
| ADP240607P00237500 | 2024-05-31 3:41PM EDT | 237.50 | 0.51 | 0.25 | 0.40 | -1.09 | -68.12% | 2 | 4 | 19.31% |
| ADP240607P00240000 | 2024-05-31 3:21PM EDT | 240.00 | 1.00 | 0.40 | 0.70 | -1.06 | -51.46% | 6 | 13 | 17.92% |
| ADP240607P00242500 | 2024-05-31 1:25PM EDT | 242.50 | 2.22 | 1.00 | 1.30 | -1.08 | -32.73% | 52 | 10 | 17.16% |
| ADP240607P00245000 | 2024-05-31 2:30PM EDT | 245.00 | 3.70 | 1.95 | 2.20 | -1.29 | -25.85% | 9 | 24 | 15.97% |
| ADP240607P00247500 | 2024-05-31 3:29PM EDT | 247.50 | 4.77 | 3.30 | 3.70 | +0.17 | +3.70% | 1 | 21 | 15.96% |
| ADP240607P00250000 | 2024-05-31 3:43PM EDT | 250.00 | 6.60 | 5.00 | 5.70 | +4.07 | +160.87% | 2 | 2 | 17.04% |
| ADP240607P00252500 | 2024-05-23 12:19PM EDT | 252.50 | 2.50 | 6.30 | 9.00 | 0.00 | - | - | 0 | 30.25% |
| ADP240607P00255000 | 2024-05-24 11:34AM EDT | 255.00 | 5.76 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 26.37% |
