La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 783,00 +239,80 (+0,39 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.04 | 104.00 | 108.50 | 0.00 | - | 2 | 0 | 48.74% |
| ADP250620C00200000 | 2024-06-12 11:03AM EDT | 200.00 | 53.90 | 50.50 | 55.50 | 0.00 | - | 10 | 20 | 33.28% |
| ADP250620C00210000 | 2024-03-22 10:10AM EDT | 210.00 | 52.96 | 47.40 | 51.40 | 0.00 | - | 1 | 1 | 35.97% |
| ADP250620C00220000 | 2024-06-04 1:09PM EDT | 220.00 | 39.28 | 37.20 | 40.50 | 0.00 | - | 1 | 15 | 29.93% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 230.00 | 35.00 | 37.60 | 39.40 | 0.00 | - | - | 1 | 34.58% |
| ADP250620C00250000 | 2024-05-31 1:46PM EDT | 250.00 | 19.90 | 19.60 | 20.50 | 0.00 | - | 6 | 10 | 24.29% |
| ADP250620C00260000 | 2024-06-12 10:27AM EDT | 260.00 | 15.99 | 15.00 | 16.20 | 0.00 | - | 6 | 101 | 23.69% |
| ADP250620C00270000 | 2024-06-10 2:35PM EDT | 270.00 | 12.37 | 11.30 | 12.30 | 0.00 | - | 2 | 431 | 22.86% |
| ADP250620C00280000 | 2024-06-13 11:32AM EDT | 280.00 | 8.30 | 8.30 | 10.80 | 0.00 | - | 12 | 216 | 24.07% |
| ADP250620C00290000 | 2024-06-11 10:04AM EDT | 290.00 | 6.50 | 5.80 | 7.30 | 0.00 | - | 2 | 30 | 22.39% |
| ADP250620C00300000 | 2024-06-10 3:55PM EDT | 300.00 | 5.10 | 3.90 | 6.10 | 0.00 | - | 8 | 70 | 23.02% |
| ADP250620C00310000 | 2024-04-04 12:48PM EDT | 310.00 | 5.40 | 3.20 | 3.90 | 0.00 | - | 3 | 3 | 21.63% |
| ADP250620C00320000 | 2024-05-20 12:43PM EDT | 320.00 | 3.50 | 1.85 | 3.80 | 0.00 | - | 5 | 177 | 23.26% |
| ADP250620C00330000 | 2024-05-20 1:12PM EDT | 330.00 | 2.50 | 1.30 | 3.20 | 0.00 | - | - | 4 | 23.80% |
| ADP250620C00360000 | 2024-05-09 10:42AM EDT | 360.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 2 | 237 | 27.88% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620P00125000 | 2024-06-12 1:12PM EDT | 125.00 | 0.85 | 0.85 | 2.05 | 0.00 | - | - | 25 | 43.09% |
| ADP250620P00130000 | 2024-03-26 11:49AM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 51.39% |
| ADP250620P00145000 | 2024-04-08 10:05AM EDT | 145.00 | 1.50 | 0.95 | 2.70 | 0.00 | - | - | 1 | 37.18% |
| ADP250620P00150000 | 2024-04-02 9:51AM EDT | 150.00 | 1.75 | 0.95 | 2.40 | 0.00 | - | - | 1 | 34.16% |
| ADP250620P00155000 | 2024-04-19 2:54PM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP250620P00160000 | 2024-04-19 3:46PM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADP250620P00165000 | 2024-03-04 3:34PM EDT | 165.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 1 | 1 | 29.48% |
| ADP250620P00170000 | 2024-06-12 2:36PM EDT | 170.00 | 2.00 | 1.15 | 2.75 | 0.00 | - | 1 | 5 | 27.81% |
| ADP250620P00175000 | 2024-05-14 9:30AM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 6.25% |
| ADP250620P00180000 | 2024-06-05 1:01PM EDT | 180.00 | 2.70 | 1.85 | 3.50 | 0.00 | - | 1 | 9 | 26.10% |
| ADP250620P00185000 | 2024-05-20 10:25AM EDT | 185.00 | 2.61 | 2.95 | 4.90 | 0.00 | - | 1 | 16 | 27.18% |
| ADP250620P00190000 | 2024-06-13 11:15AM EDT | 190.00 | 3.72 | 3.50 | 4.30 | 0.00 | - | 12 | 298 | 24.16% |
| ADP250620P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 5.30 | 3.50 | 4.60 | 0.00 | - | 2 | 3 | 22.89% |
| ADP250620P00200000 | 2024-05-24 9:58AM EDT | 200.00 | 4.36 | 4.70 | 7.20 | 0.00 | - | 1 | 10 | 25.24% |
| ADP250620P00210000 | 2024-05-30 3:33PM EDT | 210.00 | 7.60 | 4.60 | 7.50 | 0.00 | - | 2 | 351 | 21.68% |
| ADP250620P00220000 | 2024-05-20 9:30AM EDT | 220.00 | 5.72 | 8.80 | 9.70 | 0.00 | - | 2 | 144 | 20.37% |
| ADP250620P00230000 | 2024-06-14 1:27PM EDT | 230.00 | 12.50 | 11.80 | 12.60 | +0.21 | +1.71% | 5 | 146 | 19.21% |
| ADP250620P00240000 | 2024-06-11 2:21PM EDT | 240.00 | 14.70 | 15.40 | 16.40 | 0.00 | - | 2 | 27 | 18.25% |
| ADP250620P00250000 | 2024-06-11 2:34PM EDT | 250.00 | 18.80 | 19.90 | 20.80 | 0.00 | - | 5 | 14 | 17.05% |
| ADP250620P00260000 | 2024-06-14 3:15PM EDT | 260.00 | 25.90 | 25.20 | 26.20 | -1.10 | -4.07% | 5 | 21 | 15.91% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 270.00 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 16.57% |
