La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 450,51 +1 462,73 (+2,44 %)
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 :
Prix d’exercice:220.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00220000 | 2024-05-01 1:42PM EDT | 2024-05-17 | 32.50 | 30.00 | 34.20 | 0.00 | - | 5 | 73 | 232.72% |
| ADP240621C00220000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 22.24 | 31.20 | 35.20 | 0.00 | - | 1 | 99 | 44.65% |
| ADP240816C00220000 | 2024-05-01 1:42PM EDT | 2024-08-16 | 35.70 | 32.70 | 36.60 | 0.00 | - | 5 | 29 | 32.42% |
| ADP241115C00220000 | 2024-04-02 11:36AM EDT | 2024-11-15 | 36.70 | 30.10 | 31.00 | 0.00 | - | - | 22 | 0.00% |
| ADP250117C00220000 | 2024-04-18 2:15PM EDT | 2025-01-17 | 34.75 | 39.50 | 41.00 | 0.00 | - | 5 | 262 | 27.23% |
| ADP250620C00220000 | 2024-03-14 3:08PM EDT | 2025-06-20 | 41.40 | 41.60 | 44.40 | 0.00 | - | 14 | 14 | 25.42% |
| ADP260116C00220000 | 2024-05-07 1:51PM EDT | 2026-01-16 | 46.30 | 49.30 | 52.10 | 0.00 | - | 1 | 29 | 27.66% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00220000 | 2024-05-14 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 602 | 198.83% |
| ADP240524P00220000 | 2024-05-02 9:56AM EDT | 2024-05-24 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 70.31% |
| ADP240531P00220000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.92% |
| ADP240607P00220000 | 2024-05-02 1:48PM EDT | 2024-06-07 | 0.43 | 0.05 | 1.40 | 0.00 | - | - | 1 | 45.56% |
| ADP240614P00220000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.70 | 0.00 | - | 3 | 4 | 33.22% |
| ADP240621P00220000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.29 | 0.10 | 0.50 | +0.08 | +38.10% | 4 | 939 | 27.66% |
| ADP240816P00220000 | 2024-05-16 12:18PM EDT | 2024-08-16 | 1.09 | 0.75 | 0.95 | 0.00 | - | 5 | 233 | 20.08% |
| ADP241115P00220000 | 2024-05-17 11:40AM EDT | 2024-11-15 | 2.65 | 2.35 | 2.75 | -1.05 | -28.38% | 2 | 155 | 19.52% |
| ADP250117P00220000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 5.00 | 3.80 | 4.20 | 0.00 | - | 13 | 1,011 | 19.71% |
| ADP250620P00220000 | 2024-05-15 12:48PM EDT | 2025-06-20 | 8.50 | 6.70 | 8.10 | 0.00 | - | 14 | 144 | 20.66% |
| ADP260116P00220000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 13.50 | 11.10 | 12.20 | 0.00 | - | 2 | 32 | 20.73% |
