Marchés français ouverture 6 h 17 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 293,46 +223,78 (+0,57 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 633,77 +4 521,11 (+7,40 %)
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:250.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524C00250000 | 2024-05-20 1:53PM EDT | 2024-05-24 | 2.20 | 2.85 | 3.10 | -1.50 | -40.54% | 45 | 71 | 19.95% |
| ADP240531C00250000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 3.60 | 3.60 | 3.90 | 0.00 | - | 11 | 67 | 16.82% |
| ADP240607C00250000 | 2024-05-20 1:31PM EDT | 2024-06-07 | 4.15 | 3.00 | 4.70 | -0.45 | -9.78% | 9 | 156 | 16.83% |
| ADP240614C00250000 | 2024-05-14 12:42PM EDT | 2024-06-14 | 2.40 | 4.80 | 5.30 | 0.00 | - | 2 | 8 | 16.61% |
| ADP240621C00250000 | 2024-05-20 3:04PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.50 | -0.45 | -7.83% | 71 | 1,898 | 15.37% |
| ADP240628C00250000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 6.00 | 5.20 | 6.30 | 0.00 | - | 34 | 34 | 16.39% |
| ADP240719C00250000 | 2024-05-20 2:17PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.30 | -0.10 | -1.37% | 6 | 40 | 15.70% |
| ADP240816C00250000 | 2024-05-20 10:54AM EDT | 2024-08-16 | 10.16 | 10.00 | 10.50 | -0.04 | -0.39% | 2 | 330 | 19.50% |
| ADP241115C00250000 | 2024-05-17 2:56PM EDT | 2024-11-15 | 15.40 | 14.10 | 16.50 | 0.00 | - | 14 | 102 | 22.26% |
| ADP250117C00250000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 18.30 | 18.30 | 20.60 | +0.63 | +3.57% | 3 | 966 | 24.20% |
| ADP250620C00250000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 24.80 | 24.00 | 25.50 | 0.00 | - | 4 | 4 | 23.64% |
| ADP260116C00250000 | 2024-05-16 12:22PM EDT | 2026-01-16 | 30.70 | 31.60 | 35.00 | 0.00 | - | 2 | 33 | 26.56% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240524P00250000 | 2024-05-20 12:32PM EDT | 2024-05-24 | 1.10 | 0.75 | 1.00 | -0.10 | -8.33% | 65 | 50 | 16.68% |
| ADP240531P00250000 | 2024-05-20 3:21PM EDT | 2024-05-31 | 1.65 | 1.40 | 1.60 | -0.08 | -4.62% | 3 | 64 | 13.73% |
| ADP240614P00250000 | 2024-05-16 2:01PM EDT | 2024-06-14 | 4.40 | 1.25 | 3.30 | 0.00 | - | - | 6 | 15.77% |
| ADP240621P00250000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 3.70 | 3.30 | 3.60 | -0.10 | -2.63% | 1 | 673 | 14.97% |
| ADP240628P00250000 | 2024-05-13 12:07PM EDT | 2024-06-28 | 5.60 | 3.30 | 4.30 | 0.00 | - | 4 | 4 | 15.72% |
| ADP240719P00250000 | 2024-05-20 11:41AM EDT | 2024-07-19 | 4.80 | 4.40 | 4.80 | -0.10 | -2.04% | 13 | 27 | 13.92% |
| ADP240816P00250000 | 2024-05-20 11:21AM EDT | 2024-08-16 | 6.77 | 6.50 | 7.00 | -0.73 | -9.73% | 4 | 262 | 16.00% |
| ADP241115P00250000 | 2024-05-16 3:41PM EDT | 2024-11-15 | 11.20 | 9.20 | 10.90 | 0.00 | - | 4 | 28 | 16.81% |
| ADP250117P00250000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 14.20 | 12.30 | 12.70 | 0.00 | - | 127 | 939 | 16.68% |
| ADP250620P00250000 | 2024-04-26 1:51PM EDT | 2025-06-20 | 21.20 | 14.60 | 17.20 | 0.00 | - | 2 | 12 | 17.38% |
| ADP260116P00250000 | 2024-05-20 12:10PM EDT | 2026-01-16 | 21.20 | 19.60 | 22.50 | -2.25 | -9.59% | 1 | 46 | 18.19% |
