La bourse est fermée

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
225,31-3,68 (-1,61 %)
À la clôture : 04:00PM EST
225,65 +0,34 (+0,15 %)
Échanges après Bourse : 07:36PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP230210C001400002023-01-25 9:48AM EST140.0087.7583.7087.500.00--3166.41%
ADP230210C002000002023-02-01 3:40PM EST200.0027.5023.8027.500.00-2052.93%
ADP230210C002200002023-02-03 1:59PM EST220.006.866.206.90-0.74-9.74%3329.64%
ADP230210C002225002023-02-03 3:06PM EST222.504.404.405.00-2.66-37.68%345127.59%
ADP230210C002250002023-02-03 3:52PM EST225.003.352.903.30-1.65-33.00%68325.27%
ADP230210C002275002023-02-03 1:59PM EST227.502.261.752.20-1.94-46.19%64025.39%
ADP230210C002300002023-02-03 3:29PM EST230.001.200.951.30-1.32-52.38%346824.61%
ADP230210C002325002023-02-03 2:37PM EST232.500.740.400.70-0.91-55.15%6019023.98%
ADP230210C002350002023-02-03 2:08PM EST235.000.430.000.45-0.52-54.74%31725.29%
ADP230210C002375002023-02-03 2:37PM EST237.500.230.100.25-0.18-43.90%21825.64%
ADP230210C002400002023-02-03 1:15PM EST240.000.200.050.25-0.15-42.86%14629.49%
ADP230210C002425002023-02-02 2:44PM EST242.500.200.000.050.00-7725.00%
ADP230210C002450002023-02-02 10:42AM EST245.000.150.000.750.00-110947.61%
ADP230210C002475002023-01-25 10:49AM EST247.500.250.001.750.00--253.88%
ADP230210C002500002023-02-03 9:30AM EST250.000.070.000.10-0.03-30.00%22837.31%
ADP230210C002550002023-01-27 9:30AM EST255.000.360.000.750.00-1454.30%
ADP230210C002575002023-01-24 3:24PM EST257.500.920.000.750.00--257.62%
ADP230210C002600002023-01-30 3:16PM EST260.000.100.000.750.00-63960.89%
ADP230210C002650002023-01-13 3:18PM EST265.001.000.000.750.00--267.24%
ADP230210C002700002023-01-27 3:52PM EST270.000.050.002.150.00-101691.50%
ADP230210C002750002023-01-11 2:00PM EST275.000.470.001.750.00--293.80%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP230210P001750002023-01-25 1:24PM EST175.000.220.002.150.00--1124.32%
ADP230210P001950002023-01-03 10:09AM EST195.000.880.000.200.00--550.20%
ADP230210P002000002023-02-03 10:37AM EST200.000.100.000.75+0.05+100.00%11554.00%
ADP230210P002050002023-02-03 9:51AM EST205.000.200.000.10+0.15+300.00%11234.96%
ADP230210P002075002023-01-25 12:54PM EST207.500.950.050.200.00--435.25%
ADP230210P002100002023-02-03 9:30AM EST210.000.490.100.25+0.29+145.00%22732.57%
ADP230210P002125002023-02-03 2:30PM EST212.500.300.200.35-0.02-6.25%21430.52%
ADP230210P002150002023-02-03 3:31PM EST215.000.500.350.50+0.09+21.95%508828.49%
ADP230210P002175002023-02-03 3:45PM EST217.500.800.600.80+0.25+45.45%285527.42%
ADP230210P002200002023-02-03 1:21PM EST220.001.001.001.25+0.06+6.38%57726.29%
ADP230210P002225002023-02-03 2:40PM EST222.501.801.701.90+0.60+50.00%4313125.10%
ADP230210P002250002023-02-03 3:52PM EST225.002.802.652.85+1.03+58.19%2712024.15%
ADP230210P002300002023-02-03 2:26PM EST230.005.655.206.50+1.25+28.41%11629.35%
ADP230210P002325002023-02-03 11:09AM EST232.506.806.309.60-4.19-38.13%1241.43%
ADP230210P002350002023-02-03 11:45AM EST235.008.509.1011.30-4.70-35.61%12539.66%
ADP230210P002375002023-01-24 2:50PM EST237.505.5511.0013.800.00--445.14%
ADP230210P002400002023-01-25 2:29PM EST240.0014.0013.8016.000.00-1146.70%
ADP230210P002425002023-01-24 1:00PM EST242.507.9015.8018.700.00--154.10%
ADP230210P002450002023-01-27 2:23PM EST245.0024.8018.0021.400.00-5161.40%
ADP230210P002550002023-01-05 2:28PM EST255.0021.2327.7031.400.00--079.32%