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
61 459,21 +1 324,94 (+2,20 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00230000 | 2024-05-14 2:42PM EDT | 2024-05-17 | 20.05 | 20.10 | 24.60 | +3.90 | +24.15% | 1 | 296 | 71.88% |
| ADP240524C00230000 | 2024-05-09 9:56AM EDT | 2024-05-24 | 14.90 | 20.50 | 24.90 | 0.00 | - | 1 | 1 | 70.39% |
| ADP240614C00230000 | 2024-05-09 9:56AM EDT | 2024-06-14 | 15.80 | 21.00 | 25.60 | 0.00 | - | 1 | 1 | 40.67% |
| ADP240621C00230000 | 2024-05-06 11:45AM EDT | 2024-06-21 | 14.50 | 21.30 | 25.70 | 0.00 | - | 15 | 403 | 36.96% |
| ADP240816C00230000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 20.65 | 25.20 | 27.50 | 0.00 | - | 2 | 18 | 27.97% |
| ADP241115C00230000 | 2024-05-15 1:22PM EDT | 2024-11-15 | 26.40 | 29.30 | 30.30 | 0.00 | - | 4 | 52 | 24.74% |
| ADP250117C00230000 | 2024-04-17 1:36PM EDT | 2025-01-17 | 28.90 | 31.70 | 32.60 | 0.00 | - | 37 | 205 | 24.64% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 2025-06-20 | 35.00 | 37.60 | 39.40 | 0.00 | - | - | 1 | 26.67% |
| ADP260116C00230000 | 2024-04-05 2:49PM EDT | 2026-01-16 | 42.00 | 36.20 | 38.20 | 0.00 | - | 2 | 14 | 20.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00230000 | 2024-05-13 9:42AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.35 | 0.00 | - | 30 | 760 | 98.05% |
| ADP240524P00230000 | 2024-05-08 10:54AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.95 | 0.00 | - | 3 | 13 | 50.78% |
| ADP240531P00230000 | 2024-05-13 2:52PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 34.79% |
| ADP240607P00230000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 0.12 | 0.00 | 2.30 | -0.03 | -20.00% | 28 | 428 | 40.72% |
| ADP240614P00230000 | 2024-05-16 3:36PM EDT | 2024-06-14 | 0.33 | 0.05 | 0.90 | 0.00 | - | 24 | 54 | 26.27% |
| ADP240621P00230000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.36 | 0.10 | 0.45 | -0.09 | -20.00% | 15 | 1,290 | 19.81% |
| ADP240628P00230000 | 2024-05-14 12:54PM EDT | 2024-06-28 | 1.02 | 0.00 | 2.65 | 0.00 | - | 32 | 33 | 30.73% |
| ADP240816P00230000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 1.80 | 1.15 | 2.70 | -0.30 | -14.29% | 22 | 346 | 21.16% |
| ADP241115P00230000 | 2024-05-13 12:04PM EDT | 2024-11-15 | 5.00 | 3.90 | 4.40 | 0.00 | - | 3 | 21 | 18.42% |
| ADP250117P00230000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 7.30 | 5.70 | 6.10 | 0.00 | - | 12 | 1,279 | 18.56% |
| ADP250620P00230000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 10.10 | 9.20 | 10.10 | -2.90 | -22.31% | 2 | 134 | 19.16% |
| ADP260116P00230000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 15.80 | 12.30 | 16.00 | 0.00 | - | 2 | 23 | 20.70% |
