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
61 402,52 +1 253,65 (+2,08 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00240000 | 2024-05-17 2:59PM EDT | 2024-05-17 | 12.47 | 10.30 | 14.50 | +2.33 | +22.98% | 10 | 1,972 | 50.20% |
| ADP240524C00240000 | 2024-05-08 2:52PM EDT | 2024-05-24 | 5.50 | 10.60 | 14.70 | 0.00 | - | 20 | 17 | 47.05% |
| ADP240531C00240000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 8.04 | 10.90 | 15.00 | 0.00 | - | 1 | 6 | 36.28% |
| ADP240607C00240000 | 2024-05-13 12:23PM EDT | 2024-06-07 | 10.85 | 11.20 | 15.00 | 0.00 | - | 1 | 3 | 29.96% |
| ADP240614C00240000 | 2024-05-13 12:18PM EDT | 2024-06-14 | 11.20 | 11.60 | 15.10 | 0.00 | - | 1 | 1 | 26.55% |
| ADP240621C00240000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 13.00 | 13.40 | 15.50 | +2.03 | +18.51% | 11 | 550 | 25.43% |
| ADP240628C00240000 | 2024-05-10 2:28PM EDT | 2024-06-28 | 9.85 | 11.90 | 15.60 | 0.00 | - | - | 1 | 23.63% |
| ADP240816C00240000 | 2024-05-16 9:30AM EDT | 2024-08-16 | 13.00 | 16.20 | 18.30 | 0.00 | - | 2 | 128 | 22.44% |
| ADP241115C00240000 | 2024-05-10 10:20AM EDT | 2024-11-15 | 18.60 | 21.80 | 23.00 | 0.00 | - | 1 | 19 | 23.16% |
| ADP250117C00240000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 24.40 | 24.70 | 25.30 | +1.54 | +6.74% | 5 | 193 | 22.95% |
| ADP260116C00240000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 35.07 | 35.50 | 39.10 | 0.00 | - | 1 | 20 | 25.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00240000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.10 | +0.13 | +260.00% | 3 | 1,018 | 53.32% |
| ADP240524P00240000 | 2024-05-17 2:18PM EDT | 2024-05-24 | 0.16 | 0.05 | 0.50 | -0.04 | -20.00% | 5 | 24 | 27.10% |
| ADP240531P00240000 | 2024-05-15 12:38PM EDT | 2024-05-31 | 0.60 | 0.10 | 0.30 | 0.00 | - | 1 | 57 | 17.33% |
| ADP240607P00240000 | 2024-05-14 2:27PM EDT | 2024-06-07 | 1.58 | 0.25 | 1.35 | 0.00 | - | 7 | 10 | 22.51% |
| ADP240614P00240000 | 2024-05-16 2:58PM EDT | 2024-06-14 | 1.15 | 0.55 | 1.15 | 0.00 | - | 73 | 75 | 18.49% |
| ADP240621P00240000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.94 | 0.80 | 1.05 | -0.46 | -32.86% | 15 | 502 | 16.08% |
| ADP240628P00240000 | 2024-05-13 12:02PM EDT | 2024-06-28 | 2.07 | 1.00 | 1.40 | 0.00 | - | 2 | 15 | 16.33% |
| ADP240816P00240000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 3.55 | 3.20 | 3.60 | -0.49 | -12.13% | 32 | 271 | 16.96% |
| ADP241115P00240000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 7.30 | 6.10 | 7.20 | 0.00 | - | 3 | 39 | 17.86% |
| ADP250117P00240000 | 2024-05-16 2:44PM EDT | 2025-01-17 | 9.50 | 8.40 | 8.80 | 0.00 | - | 27 | 542 | 17.54% |
| ADP250620P00240000 | 2024-05-13 11:34AM EDT | 2025-06-20 | 13.60 | 12.20 | 13.30 | 0.00 | - | 1 | 28 | 18.36% |
| ADP260116P00240000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 19.50 | 15.20 | 18.30 | 0.00 | - | 3 | 28 | 18.94% |
