La bourse est fermée
Dow Jones
35 437,18 +103,71 (+0,29 %) Nasdaq
14 270,87 +29,85 (+0,21 %) Nikkei 225
33 408,39 -39,28 (-0,12 %) EUR/USD
1,1004 +0,0045 (+0,41 %) HANG SENG
17 354,14 -170,92 (-0,98 %) Bitcoin EUR
34 633,39 +923,26 (+2,74 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:37PM EST. Marché ouvert.
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP231201C00140000 | 2023-10-13 12:06PM EST | 140.00 | 107.00 | 87.00 | 91.50 | 0.00 | - | - | 1 | 328.03% |
| ADP231201C00170000 | 2023-10-25 1:44PM EST | 170.00 | 49.00 | 58.50 | 63.00 | 0.00 | - | - | 1 | 196.29% |
| ADP231201C00205000 | 2023-11-02 12:57PM EST | 205.00 | 15.00 | 24.20 | 25.80 | 0.00 | - | 1 | 1 | 74.12% |
| ADP231201C00210000 | 2023-11-07 3:09PM EST | 210.00 | 14.50 | 19.00 | 20.50 | 0.00 | - | 1 | 6 | 53.56% |
| ADP231201C00215000 | 2023-11-15 10:52AM EST | 215.00 | 17.72 | 14.30 | 14.70 | 0.00 | - | 1 | 15 | 40.33% |
| ADP231201C00217500 | 2023-11-27 9:39AM EST | 217.50 | 11.80 | 11.60 | 12.30 | 0.00 | - | 1 | 0 | 37.50% |
| ADP231201C00220000 | 2023-11-17 3:44PM EST | 220.00 | 9.68 | 8.10 | 9.70 | 0.00 | - | 1 | 12 | 28.76% |
| ADP231201C00222500 | 2023-11-21 3:57PM EST | 222.50 | 9.14 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 27.03% |
| ADP231201C00225000 | 2023-11-24 10:39AM EST | 225.00 | 5.90 | 4.50 | 4.90 | 0.00 | - | 1 | 106 | 20.04% |
| ADP231201C00227500 | 2023-11-27 3:54PM EST | 227.50 | 2.70 | 2.65 | 2.90 | 0.00 | - | 30 | 20 | 18.38% |
| ADP231201C00230000 | 2023-11-28 11:01AM EST | 230.00 | 1.35 | 1.15 | 1.30 | +0.15 | +12.50% | 473 | 155 | 16.26% |
| ADP231201C00232500 | 2023-11-28 11:47AM EST | 232.50 | 0.50 | 0.35 | 0.50 | +0.10 | +25.00% | 9 | 47 | 16.36% |
| ADP231201C00235000 | 2023-11-27 3:00PM EST | 235.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 15 | 135 | 17.68% |
| ADP231201C00237500 | 2023-11-22 3:53PM EST | 237.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 14 | 34.25% |
| ADP231201C00240000 | 2023-11-20 3:51PM EST | 240.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 40.72% |
| ADP231201C00245000 | 2023-11-27 9:37AM EST | 245.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.69% |
| ADP231201C00250000 | 2023-11-15 3:35PM EST | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 37.70% |
| ADP231201C00255000 | 2023-10-24 11:50AM EST | 255.00 | 1.75 | 0.00 | 0.10 | 0.00 | - | 6 | 21 | 49.81% |
| ADP231201C00260000 | 2023-10-24 2:13PM EST | 260.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 57 | 52.15% |
| ADP231201C00265000 | 2023-10-30 1:49PM EST | 265.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 80.66% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP231201P00185000 | 2023-11-02 10:15AM EST | 185.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 115.63% |
| ADP231201P00195000 | 2023-11-14 3:44PM EST | 195.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 66.80% |
| ADP231201P00200000 | 2023-11-14 3:44PM EST | 200.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 57.42% |
| ADP231201P00205000 | 2023-11-27 10:08AM EST | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 54 | 51.17% |
| ADP231201P00210000 | 2023-11-28 9:35AM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 54 | 43.65% |
| ADP231201P00215000 | 2023-11-14 12:01PM EST | 215.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 8 | 61 | 45.02% |
| ADP231201P00217500 | 2023-11-14 1:39PM EST | 217.50 | 0.38 | 0.00 | 0.45 | 0.00 | - | - | 5 | 40.09% |
| ADP231201P00220000 | 2023-11-21 3:56PM EST | 220.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 2 | 28 | 37.70% |
| ADP231201P00222500 | 2023-11-28 10:55AM EST | 222.50 | 0.07 | 0.05 | 0.15 | -0.13 | -65.00% | 1 | 4 | 20.02% |
| ADP231201P00225000 | 2023-11-27 1:28PM EST | 225.00 | 0.37 | 0.20 | 0.30 | -0.12 | -24.49% | 3 | 46 | 17.43% |
| ADP231201P00227500 | 2023-11-28 12:01PM EST | 227.50 | 0.58 | 0.65 | 0.80 | -0.52 | -47.27% | 1 | 60 | 16.65% |
| ADP231201P00230000 | 2023-11-27 11:24AM EST | 230.00 | 1.65 | 1.70 | 1.90 | -0.40 | -19.51% | 1 | 30 | 16.77% |
| ADP231201P00232500 | 2023-11-27 9:44AM EST | 232.50 | 3.90 | 3.20 | 3.50 | 0.00 | - | 5 | 27 | 15.65% |
| ADP231201P00235000 | 2023-10-30 1:14PM EST | 235.00 | 19.00 | 5.50 | 6.50 | 0.00 | - | 1 | 1 | 30.15% |
| ADP231201P00237500 | 2023-11-22 10:20AM EST | 237.50 | 6.47 | 8.00 | 8.40 | 0.00 | - | - | 0 | 26.91% |
| ADP231201P00240000 | 2023-10-31 2:54PM EST | 240.00 | 22.00 | 10.50 | 10.80 | 0.00 | - | 2 | 0 | 29.93% |
| ADP231201P00245000 | 2023-11-27 11:52AM EST | 245.00 | 16.11 | 14.00 | 16.20 | 0.00 | - | 1 | 2 | 50.59% |
| ADP231201P00250000 | 2023-10-26 10:34AM EST | 250.00 | 28.57 | 17.10 | 21.00 | 0.00 | - | 1 | 0 | 56.10% |
