La bourse ferme dans 2 h 9 min
CAC 40
7 444,92 +48,09 (+0,65 %) Euro Stoxx 50
4 813,92 +50,34 (+1,06 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1038 +0,0021 (+0,19 %) Bitcoin EUR
52 256,06 +566,47 (+1,10 %) XRP EUR
0,51 +0,03 (+5,71 %)
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’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240920C00130000 | 2024-08-08 3:07PM EDT | 130.00 | 133.31 | 137.70 | 141.50 | 0.00 | - | 2 | 1 | 0.00% |
| ADP240920C00140000 | 2024-08-02 3:18PM EDT | 140.00 | 123.74 | 134.50 | 137.60 | 0.00 | - | 2 | 1 | 176.56% |
| ADP240920C00150000 | 2024-08-06 3:04PM EDT | 150.00 | 112.00 | 119.10 | 121.70 | 0.00 | - | 2 | 1 | 0.00% |
| ADP240920C00155000 | 2024-07-25 3:52PM EDT | 155.00 | 97.26 | 113.80 | 117.10 | 0.00 | - | 2 | 0 | 0.00% |
| ADP240920C00160000 | 2024-08-01 3:12PM EDT | 160.00 | 103.73 | 115.00 | 117.30 | 0.00 | - | 2 | 1 | 0.00% |
| ADP240920C00165000 | 2024-07-25 3:51PM EDT | 165.00 | 88.40 | 103.90 | 106.60 | 0.00 | - | 2 | 0 | 0.00% |
| ADP240920C00170000 | 2024-07-25 3:54PM EDT | 170.00 | 82.30 | 99.00 | 101.50 | 0.00 | - | 4 | 1 | 0.00% |
| ADP240920C00175000 | 2024-07-25 3:53PM EDT | 175.00 | 78.01 | 93.90 | 96.40 | 0.00 | - | 2 | 1 | 0.00% |
| ADP240920C00180000 | 2024-07-25 3:55PM EDT | 180.00 | 72.00 | 88.90 | 92.20 | 0.00 | - | 4 | 2 | 0.00% |
| ADP240920C00200000 | 2024-07-24 11:59AM EDT | 200.00 | 49.30 | 69.20 | 71.60 | 0.00 | - | 2 | 2 | 0.00% |
| ADP240920C00240000 | 2024-08-19 12:58PM EDT | 240.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP240920C00250000 | 2024-09-10 2:01PM EDT | 250.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| ADP240920C00260000 | 2024-09-11 11:56AM EDT | 260.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 41 | 748 | 0.00% |
| ADP240920C00262500 | 2024-09-05 9:44AM EDT | 262.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ADP240920C00265000 | 2024-09-11 9:40AM EDT | 265.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| ADP240920C00267500 | 2024-09-10 2:40PM EDT | 267.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADP240920C00270000 | 2024-09-11 1:58PM EDT | 270.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 69 | 353 | 0.00% |
| ADP240920C00272500 | 2024-09-11 11:07AM EDT | 272.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| ADP240920C00275000 | 2024-09-11 3:11PM EDT | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 57 | 157 | 0.00% |
| ADP240920C00277500 | 2024-09-10 10:40AM EDT | 277.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.03% |
| ADP240920C00280000 | 2024-09-11 1:17PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 352 | 1.56% |
| ADP240920C00282500 | 2024-09-11 10:16AM EDT | 282.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| ADP240920C00285000 | 2024-09-11 10:16AM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| ADP240920C00287500 | 2024-08-28 3:54PM EDT | 287.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| ADP240920C00290000 | 2024-09-10 3:51PM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| ADP240920C00300000 | 2024-09-11 10:44AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ADP240920C00310000 | 2024-09-09 10:30AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| ADP240920C00320000 | 2024-09-09 12:57PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 25.00% |
| ADP240920C00330000 | 2024-08-27 9:45AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| ADP240920C00340000 | 2024-09-04 12:38PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ADP240920C00360000 | 2024-08-14 1:14PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240920P00150000 | 2024-08-12 11:11AM EDT | 150.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 185.94% |
| ADP240920P00165000 | 2024-08-12 1:59PM EDT | 165.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 3 | 159.96% |
| ADP240920P00200000 | 2024-08-02 10:27AM EDT | 200.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 106.54% |
| ADP240920P00210000 | 2024-09-06 10:56AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 93 | 50.00% |
| ADP240920P00215000 | 2024-08-20 9:31AM EDT | 215.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ADP240920P00230000 | 2024-09-11 3:12PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 57 | 71 | 25.00% |
| ADP240920P00240000 | 2024-09-06 10:15AM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 25.00% |
| ADP240920P00242500 | 2024-09-06 11:19AM EDT | 242.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADP240920P00250000 | 2024-09-09 10:48AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 349 | 12.50% |
| ADP240920P00252500 | 2024-09-10 3:46PM EDT | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADP240920P00255000 | 2024-08-28 12:33PM EDT | 255.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADP240920P00257500 | 2024-09-11 11:04AM EDT | 257.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| ADP240920P00260000 | 2024-09-11 10:10AM EDT | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 12.50% |
| ADP240920P00262500 | 2024-09-11 12:44PM EDT | 262.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| ADP240920P00265000 | 2024-09-11 9:30AM EDT | 265.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| ADP240920P00267500 | 2024-09-11 11:56AM EDT | 267.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 6.25% |
| ADP240920P00270000 | 2024-09-11 11:34AM EDT | 270.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 3.13% |
| ADP240920P00272500 | 2024-09-11 9:30AM EDT | 272.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
| ADP240920P00275000 | 2024-09-11 11:36AM EDT | 275.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 1.56% |
| ADP240920P00277500 | 2024-09-10 3:50PM EDT | 277.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP240920P00280000 | 2024-09-11 11:50AM EDT | 280.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP240920P00282500 | 2024-08-30 3:49PM EDT | 282.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ADP240920P00285000 | 2024-08-28 1:38PM EDT | 285.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADP240920P00290000 | 2024-08-21 2:11PM EDT | 290.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP240920P00297500 | 2024-09-03 3:50PM EDT | 297.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240920P00300000 | 2024-08-21 2:11PM EDT | 300.00 | 33.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ADP240920P00310000 | 2024-08-22 3:50PM EDT | 310.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
