ADP - Automatic Data Processing, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230609C00202500 | 2023-06-05 10:08AM EDT | 202.50 | 14.17 | 13.50 | 14.30 | 0.00 | - | 1 | 0 | 52.25% |
| ADP230609C00205000 | 2023-06-07 2:33PM EDT | 205.00 | 11.50 | 11.10 | 12.00 | +5.50 | +91.67% | 10 | 2 | 50.59% |
| ADP230609C00207500 | 2023-06-07 2:33PM EDT | 207.50 | 9.30 | 8.60 | 8.90 | +3.80 | +69.09% | 70 | 12 | 0.00% |
| ADP230609C00210000 | 2023-06-07 2:30PM EDT | 210.00 | 6.10 | 6.00 | 6.90 | -1.07 | -14.92% | 60 | 27 | 31.64% |
| ADP230609C00212500 | 2023-06-07 2:33PM EDT | 212.50 | 4.00 | 3.60 | 5.00 | 0.00 | - | 41 | 16 | 33.03% |
| ADP230609C00215000 | 2023-06-07 2:19PM EDT | 215.00 | 1.36 | 1.25 | 1.45 | -0.24 | -15.00% | 46 | 39 | 4.00% |
| ADP230609C00217500 | 2023-06-07 11:01AM EDT | 217.50 | 0.40 | 0.30 | 0.45 | -0.53 | -56.99% | 5 | 33 | 11.23% |
| ADP230609C00220000 | 2023-06-07 1:00PM EDT | 220.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 1 | 205 | 14.55% |
| ADP230609C00222500 | 2023-06-06 9:56AM EDT | 222.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 23.05% |
| ADP230609C00225000 | 2023-06-06 9:50AM EDT | 225.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 27.83% |
| ADP230609C00227500 | 2023-06-05 10:08AM EDT | 227.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 33.89% |
| ADP230609C00230000 | 2023-05-22 10:05AM EDT | 230.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 36.72% |
| ADP230609C00235000 | 2023-06-01 3:15PM EDT | 235.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 47.17% |
Options de ventepour9 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230609P00185000 | 2023-05-11 11:06AM EDT | 185.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 75.39% |
| ADP230609P00187500 | 2023-05-31 11:22AM EDT | 187.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 69.53% |
| ADP230609P00190000 | 2023-06-06 9:52AM EDT | 190.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 64.06% |
| ADP230609P00192500 | 2023-05-30 1:00PM EDT | 192.50 | 0.34 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 58.20% |
| ADP230609P00195000 | 2023-06-02 10:45AM EDT | 195.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 52.73% |
| ADP230609P00197500 | 2023-06-05 10:14AM EDT | 197.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 119 | 52.34% |
| ADP230609P00200000 | 2023-06-07 1:28PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 48 | 41.41% |
| ADP230609P00202500 | 2023-06-06 3:57PM EDT | 202.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 19 | 40.04% |
| ADP230609P00205000 | 2023-06-07 1:47PM EDT | 205.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 2 | 36 | 30.08% |
| ADP230609P00207500 | 2023-06-05 12:19PM EDT | 207.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 38 | 51 | 32.03% |
| ADP230609P00210000 | 2023-06-07 1:28PM EDT | 210.00 | 0.23 | 0.10 | 0.20 | -0.02 | -8.00% | 2 | 61 | 24.85% |
| ADP230609P00212500 | 2023-06-06 1:25PM EDT | 212.50 | 0.45 | 0.35 | 0.45 | -0.01 | -2.17% | 1 | 62 | 22.71% |
| ADP230609P00215000 | 2023-06-07 11:06AM EDT | 215.00 | 1.80 | 1.10 | 1.30 | +0.50 | +38.46% | 6 | 57 | 24.81% |
| ADP230609P00217500 | 2023-06-07 10:21AM EDT | 217.50 | 3.90 | 2.65 | 2.90 | +1.30 | +50.00% | 4 | 4 | 29.71% |
| ADP230609P00220000 | 2023-06-07 1:00PM EDT | 220.00 | 5.79 | 4.80 | 5.20 | +1.19 | +25.87% | 1 | 11 | 39.28% |
© 2023 Yahoo. Tous droits réservés.