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
2 420,60 +35,10 (+1,47 %) Bitcoin EUR
61 598,59 +1 554,57 (+2,59 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00260000 | 2024-05-17 2:27PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.50 | +0.08 | +160.00% | 33 | 1,010 | 52.73% |
| ADP240524C00260000 | 2024-05-16 10:41AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 15.26% |
| ADP240531C00260000 | 2024-05-13 11:53AM EDT | 2024-05-31 | 0.40 | 0.25 | 0.55 | 0.00 | - | 4 | 42 | 14.04% |
| ADP240607C00260000 | 2024-05-16 10:26AM EDT | 2024-06-07 | 0.55 | 0.65 | 1.20 | 0.00 | - | 1 | 28 | 15.50% |
| ADP240614C00260000 | 2024-05-17 10:37AM EDT | 2024-06-14 | 0.61 | 0.95 | 1.70 | -0.02 | -3.17% | 1 | 66 | 15.77% |
| ADP240621C00260000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.27 | 1.25 | 1.45 | +0.27 | +27.00% | 142 | 1,015 | 13.15% |
| ADP240628C00260000 | 2024-05-16 3:50PM EDT | 2024-06-28 | 1.45 | 1.25 | 1.80 | 0.00 | - | 31 | 3 | 13.30% |
| ADP240816C00260000 | 2024-05-17 1:54PM EDT | 2024-08-16 | 5.50 | 5.40 | 6.00 | +0.80 | +17.02% | 27 | 1,486 | 18.20% |
| ADP241115C00260000 | 2024-05-17 2:59PM EDT | 2024-11-15 | 10.30 | 9.30 | 12.90 | +0.60 | +6.19% | 3 | 101 | 22.75% |
| ADP250117C00260000 | 2024-05-17 2:49PM EDT | 2025-01-17 | 13.07 | 13.30 | 14.20 | +2.17 | +19.91% | 3 | 871 | 21.20% |
| ADP250620C00260000 | 2024-05-10 3:02PM EDT | 2025-06-20 | 17.90 | 20.10 | 21.20 | 0.00 | - | 3 | 90 | 23.27% |
| ADP260116C00260000 | 2024-05-17 1:10PM EDT | 2026-01-16 | 26.18 | 25.10 | 29.10 | +3.38 | +14.82% | 1 | 69 | 24.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00260000 | 2024-05-08 3:07PM EDT | 2024-05-17 | 18.06 | 5.80 | 9.80 | 0.00 | - | 122 | 86 | 94.78% |
| ADP240531P00260000 | 2024-04-22 1:35PM EDT | 2024-05-31 | 15.56 | 5.80 | 10.00 | 0.00 | - | - | 0 | 25.62% |
| ADP240621P00260000 | 2024-05-13 11:56AM EDT | 2024-06-21 | 12.18 | 8.80 | 10.10 | 0.00 | - | 2 | 91 | 16.91% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 17.80 | 11.50 | 12.00 | 0.00 | - | 1 | 144 | 14.73% |
| ADP241115P00260000 | 2024-05-17 2:58PM EDT | 2024-11-15 | 15.40 | 13.80 | 17.00 | -1.08 | -6.55% | 21 | 5 | 17.71% |
| ADP250117P00260000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 23.70 | 16.60 | 17.90 | 0.00 | - | 5 | 317 | 16.39% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 27.00 | 25.10 | 26.20 | 0.00 | - | 15 | 21 | 20.77% |
| ADP260116P00260000 | 2024-03-06 4:59PM EDT | 2026-01-16 | 29.55 | 28.90 | 30.40 | 0.00 | - | 22 | 70 | 20.05% |
