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
61 638,98 +117,86 (+0,19 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 137.66 | 136.00 | 141.00 | 0.00 | - | 5 | 9 | 52.36% |
| ADP260116C00120000 | 2023-10-26 11:52AM EDT | 120.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00125000 | 2024-03-28 10:49AM EDT | 125.00 | 128.49 | 119.00 | 124.00 | 0.00 | - | 2 | 4 | 46.39% |
| ADP260116C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.96 | 105.00 | 110.00 | 0.00 | - | 2 | 2 | 41.93% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 52.97% |
| ADP260116C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 102.80 | 96.00 | 101.00 | 0.00 | - | - | 1 | 39.60% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 36.77% |
| ADP260116C00170000 | 2024-02-07 11:46AM EDT | 170.00 | 89.26 | 79.70 | 84.50 | 0.00 | - | - | 1 | 36.83% |
| ADP260116C00175000 | 2024-06-12 3:43PM EDT | 175.00 | 78.99 | 74.50 | 78.80 | 0.00 | - | - | 21 | 33.93% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 76.00 | 81.00 | 0.00 | - | 4 | 2 | 40.74% |
| ADP260116C00190000 | 2023-10-25 11:38AM EDT | 190.00 | 54.80 | 58.50 | 60.50 | 0.00 | - | - | 0 | 24.25% |
| ADP260116C00195000 | 2024-04-01 3:08PM EDT | 195.00 | 65.50 | 69.50 | 71.90 | 0.00 | - | 8 | 8 | 40.58% |
| ADP260116C00200000 | 2024-05-24 2:52PM EDT | 200.00 | 63.23 | 55.30 | 59.00 | 0.00 | - | 1 | 3 | 30.30% |
| ADP260116C00210000 | 2024-01-22 10:43AM EDT | 210.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP260116C00220000 | 2024-06-11 3:44PM EDT | 220.00 | 45.75 | 41.10 | 46.00 | 0.00 | - | 1 | 29 | 28.92% |
| ADP260116C00230000 | 2024-04-05 2:49PM EDT | 230.00 | 42.00 | 36.20 | 38.20 | 0.00 | - | 2 | 14 | 26.59% |
| ADP260116C00240000 | 2024-06-11 2:16PM EDT | 240.00 | 33.60 | 29.40 | 33.80 | 0.00 | - | 1 | 20 | 26.85% |
| ADP260116C00250000 | 2024-06-11 2:16PM EDT | 250.00 | 28.40 | 25.70 | 28.40 | 0.00 | - | 1 | 32 | 25.88% |
| ADP260116C00260000 | 2024-05-23 12:11PM EDT | 260.00 | 28.50 | 20.80 | 24.30 | 0.00 | - | 3 | 73 | 25.60% |
| ADP260116C00270000 | 2024-06-10 11:22AM EDT | 270.00 | 19.37 | 16.50 | 20.30 | 0.00 | - | 2 | 31 | 25.04% |
| ADP260116C00280000 | 2024-06-11 9:30AM EDT | 280.00 | 15.99 | 13.70 | 16.90 | 0.00 | - | 1 | 570 | 24.61% |
| ADP260116C00290000 | 2024-03-19 1:25PM EDT | 290.00 | 12.60 | 11.00 | 14.60 | 0.00 | - | 6 | 17 | 24.79% |
| ADP260116C00300000 | 2024-06-14 9:37AM EDT | 300.00 | 9.40 | 8.80 | 9.90 | 0.00 | - | 2 | 183 | 22.37% |
| ADP260116C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 10.40 | 8.40 | 9.70 | 0.00 | - | 2 | 60 | 23.94% |
| ADP260116C00320000 | 2024-02-26 11:58AM EDT | 320.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 1 | 2 | 24.21% |
| ADP260116C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 4 | 22.42% |
| ADP260116C00340000 | 2024-05-03 1:13PM EDT | 340.00 | 3.30 | 3.20 | 4.30 | 0.00 | - | 1 | 3 | 21.99% |
| ADP260116C00350000 | 2024-05-28 10:31AM EDT | 350.00 | 3.30 | 1.30 | 4.20 | 0.00 | - | 5 | 9 | 23.09% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 23.08% |
| ADP260116C00380000 | 2024-04-08 11:14AM EDT | 380.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 22.42% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-06-07 12:14PM EDT | 110.00 | 0.54 | 0.15 | 1.15 | 0.00 | - | 1 | 7 | 35.71% |
| ADP260116P00120000 | 2024-01-31 11:26AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP260116P00125000 | 2024-06-11 2:21PM EDT | 125.00 | 1.25 | 0.50 | 2.20 | 0.00 | - | 1 | 2 | 34.99% |
| ADP260116P00130000 | 2024-04-02 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 31.66% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 30.81% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 27.17% |
| ADP260116P00160000 | 2024-05-20 12:08PM EDT | 160.00 | 2.40 | 2.20 | 4.30 | 0.00 | - | 10 | 13 | 28.54% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 2.95 | 3.30 | 0.00 | - | - | 2 | 24.90% |
| ADP260116P00170000 | 2024-04-04 10:35AM EDT | 170.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 4 | 7 | 24.96% |
| ADP260116P00175000 | 2024-06-04 2:55PM EDT | 175.00 | 3.80 | 1.55 | 6.50 | 0.00 | - | 1 | 2 | 27.38% |
| ADP260116P00180000 | 2024-06-07 10:26AM EDT | 180.00 | 4.00 | 4.20 | 6.90 | 0.00 | - | 1 | 11 | 26.30% |
| ADP260116P00185000 | 2024-06-07 2:59PM EDT | 185.00 | 4.39 | 3.30 | 8.00 | 0.00 | - | 10 | 13 | 26.14% |
| ADP260116P00190000 | 2024-05-23 12:45PM EDT | 190.00 | 5.50 | 5.50 | 7.00 | 0.00 | - | 3 | 14 | 23.14% |
| ADP260116P00195000 | 2024-06-14 11:06AM EDT | 195.00 | 7.20 | 6.60 | 8.00 | +1.00 | +16.13% | 2 | 4 | 22.78% |
| ADP260116P00200000 | 2024-06-06 2:32PM EDT | 200.00 | 7.40 | 7.30 | 8.80 | 0.00 | - | 3 | 45 | 22.07% |
| ADP260116P00210000 | 2024-05-07 12:16PM EDT | 210.00 | 10.00 | 8.80 | 9.90 | 0.00 | - | 2 | 15 | 19.90% |
| ADP260116P00220000 | 2024-05-23 12:43PM EDT | 220.00 | 11.20 | 12.00 | 14.90 | 0.00 | - | 2 | 35 | 21.20% |
| ADP260116P00230000 | 2024-06-12 9:41AM EDT | 230.00 | 15.20 | 15.40 | 18.40 | 0.00 | - | 4 | 27 | 20.41% |
| ADP260116P00240000 | 2024-05-23 12:42PM EDT | 240.00 | 17.10 | 19.20 | 22.00 | 0.00 | - | 2 | 33 | 19.24% |
| ADP260116P00250000 | 2024-06-04 1:21PM EDT | 250.00 | 23.20 | 23.70 | 26.50 | 0.00 | - | 1 | 44 | 18.31% |
| ADP260116P00260000 | 2024-05-21 10:13AM EDT | 260.00 | 25.10 | 28.60 | 31.50 | 0.00 | - | 1 | 70 | 17.23% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 270.00 | 35.90 | 35.00 | 38.20 | 0.00 | - | 60 | 30 | 17.00% |
| ADP260116P00280000 | 2023-11-01 12:52PM EDT | 280.00 | 74.00 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 23.98% |
| ADP260116P00290000 | 2024-03-15 12:01PM EDT | 290.00 | 51.20 | 48.10 | 52.30 | 0.00 | - | 1 | 2 | 15.36% |
