La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 650,05 -222,20 (-1,02 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230210C00140000 | 2023-01-25 9:48AM EST | 140.00 | 87.75 | 83.70 | 87.50 | 0.00 | - | - | 3 | 166.41% |
| ADP230210C00200000 | 2023-02-01 3:40PM EST | 200.00 | 27.50 | 23.80 | 27.50 | 0.00 | - | 2 | 0 | 52.93% |
| ADP230210C00220000 | 2023-02-03 1:59PM EST | 220.00 | 6.86 | 6.20 | 6.90 | -0.74 | -9.74% | 3 | 3 | 29.64% |
| ADP230210C00222500 | 2023-02-03 3:06PM EST | 222.50 | 4.40 | 4.40 | 5.00 | -2.66 | -37.68% | 3 | 451 | 27.59% |
| ADP230210C00225000 | 2023-02-03 3:52PM EST | 225.00 | 3.35 | 2.90 | 3.30 | -1.65 | -33.00% | 6 | 83 | 25.27% |
| ADP230210C00227500 | 2023-02-03 1:59PM EST | 227.50 | 2.26 | 1.75 | 2.20 | -1.94 | -46.19% | 6 | 40 | 25.39% |
| ADP230210C00230000 | 2023-02-03 3:29PM EST | 230.00 | 1.20 | 0.95 | 1.30 | -1.32 | -52.38% | 34 | 68 | 24.61% |
| ADP230210C00232500 | 2023-02-03 2:37PM EST | 232.50 | 0.74 | 0.40 | 0.70 | -0.91 | -55.15% | 60 | 190 | 23.98% |
| ADP230210C00235000 | 2023-02-03 2:08PM EST | 235.00 | 0.43 | 0.00 | 0.45 | -0.52 | -54.74% | 3 | 17 | 25.29% |
| ADP230210C00237500 | 2023-02-03 2:37PM EST | 237.50 | 0.23 | 0.10 | 0.25 | -0.18 | -43.90% | 2 | 18 | 25.64% |
| ADP230210C00240000 | 2023-02-03 1:15PM EST | 240.00 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 1 | 46 | 29.49% |
| ADP230210C00242500 | 2023-02-02 2:44PM EST | 242.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 25.00% |
| ADP230210C00245000 | 2023-02-02 10:42AM EST | 245.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 47.61% |
| ADP230210C00247500 | 2023-01-25 10:49AM EST | 247.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 2 | 53.88% |
| ADP230210C00250000 | 2023-02-03 9:30AM EST | 250.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 28 | 37.31% |
| ADP230210C00255000 | 2023-01-27 9:30AM EST | 255.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 54.30% |
| ADP230210C00257500 | 2023-01-24 3:24PM EST | 257.50 | 0.92 | 0.00 | 0.75 | 0.00 | - | - | 2 | 57.62% |
| ADP230210C00260000 | 2023-01-30 3:16PM EST | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 39 | 60.89% |
| ADP230210C00265000 | 2023-01-13 3:18PM EST | 265.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.24% |
| ADP230210C00270000 | 2023-01-27 3:52PM EST | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 91.50% |
| ADP230210C00275000 | 2023-01-11 2:00PM EST | 275.00 | 0.47 | 0.00 | 1.75 | 0.00 | - | - | 2 | 93.80% |
Options de ventepour10 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230210P00175000 | 2023-01-25 1:24PM EST | 175.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 1 | 124.32% |
| ADP230210P00195000 | 2023-01-03 10:09AM EST | 195.00 | 0.88 | 0.00 | 0.20 | 0.00 | - | - | 5 | 50.20% |
| ADP230210P00200000 | 2023-02-03 10:37AM EST | 200.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 1 | 15 | 54.00% |
| ADP230210P00205000 | 2023-02-03 9:51AM EST | 205.00 | 0.20 | 0.00 | 0.10 | +0.15 | +300.00% | 11 | 2 | 34.96% |
| ADP230210P00207500 | 2023-01-25 12:54PM EST | 207.50 | 0.95 | 0.05 | 0.20 | 0.00 | - | - | 4 | 35.25% |
| ADP230210P00210000 | 2023-02-03 9:30AM EST | 210.00 | 0.49 | 0.10 | 0.25 | +0.29 | +145.00% | 2 | 27 | 32.57% |
| ADP230210P00212500 | 2023-02-03 2:30PM EST | 212.50 | 0.30 | 0.20 | 0.35 | -0.02 | -6.25% | 2 | 14 | 30.52% |
| ADP230210P00215000 | 2023-02-03 3:31PM EST | 215.00 | 0.50 | 0.35 | 0.50 | +0.09 | +21.95% | 50 | 88 | 28.49% |
| ADP230210P00217500 | 2023-02-03 3:45PM EST | 217.50 | 0.80 | 0.60 | 0.80 | +0.25 | +45.45% | 28 | 55 | 27.42% |
| ADP230210P00220000 | 2023-02-03 1:21PM EST | 220.00 | 1.00 | 1.00 | 1.25 | +0.06 | +6.38% | 5 | 77 | 26.29% |
| ADP230210P00222500 | 2023-02-03 2:40PM EST | 222.50 | 1.80 | 1.70 | 1.90 | +0.60 | +50.00% | 43 | 131 | 25.10% |
| ADP230210P00225000 | 2023-02-03 3:52PM EST | 225.00 | 2.80 | 2.65 | 2.85 | +1.03 | +58.19% | 27 | 120 | 24.15% |
| ADP230210P00230000 | 2023-02-03 2:26PM EST | 230.00 | 5.65 | 5.20 | 6.50 | +1.25 | +28.41% | 1 | 16 | 29.35% |
| ADP230210P00232500 | 2023-02-03 11:09AM EST | 232.50 | 6.80 | 6.30 | 9.60 | -4.19 | -38.13% | 1 | 2 | 41.43% |
| ADP230210P00235000 | 2023-02-03 11:45AM EST | 235.00 | 8.50 | 9.10 | 11.30 | -4.70 | -35.61% | 1 | 25 | 39.66% |
| ADP230210P00237500 | 2023-01-24 2:50PM EST | 237.50 | 5.55 | 11.00 | 13.80 | 0.00 | - | - | 4 | 45.14% |
| ADP230210P00240000 | 2023-01-25 2:29PM EST | 240.00 | 14.00 | 13.80 | 16.00 | 0.00 | - | 1 | 1 | 46.70% |
| ADP230210P00242500 | 2023-01-24 1:00PM EST | 242.50 | 7.90 | 15.80 | 18.70 | 0.00 | - | - | 1 | 54.10% |
| ADP230210P00245000 | 2023-01-27 2:23PM EST | 245.00 | 24.80 | 18.00 | 21.40 | 0.00 | - | 5 | 1 | 61.40% |
| ADP230210P00255000 | 2023-01-05 2:28PM EST | 255.00 | 21.23 | 27.70 | 31.40 | 0.00 | - | - | 0 | 79.32% |
© 2023 Yahoo. Tous droits réservés.
