La bourse ferme dans 2 h 50 min
CAC 40
7 463,55 +66,72 (+0,90 %) Euro Stoxx 50
4 829,63 +66,05 (+1,39 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1030 +0,0013 (+0,12 %) Gold future
2 547,70 +5,30 (+0,21 %) Bitcoin EUR
52 429,80 +1 173,19 (+2,29 %)
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’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115C00120000 | 2024-08-16 2:04PM EDT | 120.00 | 144.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADP241115C00170000 | 2024-07-26 2:58PM EDT | 170.00 | 83.75 | 99.20 | 102.30 | 0.00 | - | 2 | 1 | 0.00% |
| ADP241115C00200000 | 2024-05-01 12:33PM EDT | 200.00 | 57.60 | 47.00 | 49.90 | 0.00 | - | 2 | 10 | 0.00% |
| ADP241115C00210000 | 2024-08-06 2:32PM EDT | 210.00 | 55.07 | 60.80 | 62.90 | 0.00 | - | 1 | 37 | 0.00% |
| ADP241115C00220000 | 2024-08-02 10:47AM EDT | 220.00 | 46.37 | 57.30 | 58.60 | 0.00 | - | 5 | 22 | 36.66% |
| ADP241115C00230000 | 2024-09-05 12:13PM EDT | 230.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ADP241115C00240000 | 2024-09-11 10:52AM EDT | 240.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| ADP241115C00250000 | 2024-09-10 3:58PM EDT | 250.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 20 | 273 | 0.00% |
| ADP241115C00260000 | 2024-09-10 10:51AM EDT | 260.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| ADP241115C00270000 | 2024-09-11 9:43AM EDT | 270.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| ADP241115C00280000 | 2024-09-11 3:16PM EDT | 280.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 109 | 606 | 0.78% |
| ADP241115C00290000 | 2024-09-11 3:52PM EDT | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 33 | 653 | 3.13% |
| ADP241115C00300000 | 2024-09-06 1:35PM EDT | 300.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 3.13% |
| ADP241115C00310000 | 2024-09-11 1:38PM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| ADP241115C00320000 | 2024-08-26 2:25PM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADP241115C00350000 | 2024-07-26 11:36AM EDT | 350.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 32.14% |
| ADP241115C00370000 | 2024-08-05 9:30AM EDT | 370.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP241115P00125000 | 2024-07-01 1:13PM EDT | 125.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 5 | 97.41% |
| ADP241115P00155000 | 2024-04-30 1:17PM EDT | 155.00 | 0.66 | 0.00 | 1.70 | 0.00 | - | - | 2 | 75.17% |
| ADP241115P00160000 | 2024-05-02 2:48PM EDT | 160.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | - | 3 | 76.93% |
| ADP241115P00175000 | 2024-04-22 10:45AM EDT | 175.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | - | 2 | 55.03% |
| ADP241115P00180000 | 2024-07-31 3:52PM EDT | 180.00 | 0.29 | 0.15 | 0.95 | 0.00 | - | 1 | 11 | 53.81% |
| ADP241115P00185000 | 2024-08-20 3:57PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ADP241115P00190000 | 2024-07-22 12:00PM EDT | 190.00 | 0.80 | 0.20 | 2.50 | 0.00 | - | 1 | 16 | 56.96% |
| ADP241115P00195000 | 2024-08-27 1:08PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 110 | 12.50% |
| ADP241115P00200000 | 2024-08-12 10:56AM EDT | 200.00 | 1.00 | 0.35 | 0.95 | 0.00 | - | 1 | 51 | 46.92% |
| ADP241115P00210000 | 2024-09-05 2:07PM EDT | 210.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| ADP241115P00220000 | 2024-08-27 3:46PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 12.50% |
| ADP241115P00230000 | 2024-09-11 1:38PM EDT | 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 12.50% |
| ADP241115P00240000 | 2024-09-10 11:13AM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 6.25% |
| ADP241115P00250000 | 2024-09-10 10:55AM EDT | 250.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 6.25% |
| ADP241115P00260000 | 2024-09-11 12:27PM EDT | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 447 | 3.13% |
| ADP241115P00270000 | 2024-09-11 12:28PM EDT | 270.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 347 | 1.56% |
| ADP241115P00280000 | 2024-09-04 3:16PM EDT | 280.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADP241115P00290000 | 2024-09-03 1:32PM EDT | 290.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ADP241115P00300000 | 2024-09-05 2:12PM EDT | 300.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP241115P00310000 | 2024-08-28 1:14PM EDT | 310.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
