La bourse ferme dans 2 h 28 min
CAC 40
7 450,98 +54,15 (+0,73 %) Euro Stoxx 50
4 818,19 +54,61 (+1,15 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1031 +0,0015 (+0,13 %) Gold future
2 562,70 +20,30 (+0,80 %) Bitcoin EUR
52 325,28 +857,21 (+1,67 %)
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
Avant Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240913C00245000 | 2024-09-05 11:55AM EDT | 245.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240913C00250000 | 2024-08-13 9:34AM EDT | 250.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240913C00255000 | 2024-09-09 1:30PM EDT | 255.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ADP240913C00260000 | 2024-09-10 1:54PM EDT | 260.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| ADP240913C00265000 | 2024-09-11 9:40AM EDT | 265.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ADP240913C00267500 | 2024-09-10 3:48PM EDT | 267.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 42 | 21 | 0.00% |
| ADP240913C00270000 | 2024-09-10 12:58PM EDT | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| ADP240913C00272500 | 2024-09-11 11:19AM EDT | 272.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 133 | 133 | 0.00% |
| ADP240913C00275000 | 2024-09-11 3:00PM EDT | 275.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 302 | 0.00% |
| ADP240913C00277500 | 2024-09-11 3:47PM EDT | 277.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 661 | 585 | 0.05% |
| ADP240913C00280000 | 2024-09-11 1:10PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 143 | 3.13% |
| ADP240913C00282500 | 2024-09-11 3:47PM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 551 | 236 | 6.25% |
| ADP240913C00285000 | 2024-09-10 1:32PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 6.25% |
| ADP240913C00287500 | 2024-09-10 1:37PM EDT | 287.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| ADP240913C00290000 | 2024-09-09 10:36AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| ADP240913C00295000 | 2024-08-05 9:30AM EDT | 295.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| ADP240913C00300000 | 2024-09-09 9:50AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 25.00% |
| ADP240913C00310000 | 2024-09-04 12:26PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| ADP240913C00315000 | 2024-09-03 2:26PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ADP240913C00320000 | 2024-09-03 2:26PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ADP240913C00340000 | 2024-09-04 12:40PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240913P00200000 | 2024-08-23 12:17PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADP240913P00205000 | 2024-08-23 10:42AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ADP240913P00210000 | 2024-08-29 12:17PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ADP240913P00215000 | 2024-08-30 12:49PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| ADP240913P00220000 | 2024-09-05 11:44AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 50.00% |
| ADP240913P00225000 | 2024-09-05 11:43AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ADP240913P00230000 | 2024-09-09 9:31AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ADP240913P00235000 | 2024-08-05 9:30AM EDT | 235.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ADP240913P00240000 | 2024-09-09 3:00PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 40 | 50.00% |
| ADP240913P00250000 | 2024-09-11 3:39PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 25.00% |
| ADP240913P00252500 | 2024-09-06 11:22AM EDT | 252.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADP240913P00255000 | 2024-09-09 10:12AM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ADP240913P00260000 | 2024-09-06 10:27AM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| ADP240913P00262500 | 2024-09-05 12:51PM EDT | 262.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| ADP240913P00265000 | 2024-09-11 10:05AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| ADP240913P00267500 | 2024-09-11 12:10PM EDT | 267.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| ADP240913P00270000 | 2024-09-11 12:08PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 6.25% |
| ADP240913P00272500 | 2024-09-11 3:03PM EDT | 272.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| ADP240913P00275000 | 2024-09-11 3:56PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 57 | 22 | 3.13% |
| ADP240913P00277500 | 2024-09-11 9:36AM EDT | 277.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADP240913P00280000 | 2024-09-10 11:38AM EDT | 280.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADP240913P00285000 | 2024-08-28 2:32PM EDT | 285.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADP240913P00330000 | 2024-08-30 3:49PM EDT | 330.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADP240913P00335000 | 2024-08-28 1:53PM EDT | 335.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
