La bourse ferme dans 3 h 23 min
CAC 40
7 458,20 +61,37 (+0,83 %) Euro Stoxx 50
4 827,08 +63,50 (+1,33 %) Dow Jones
40 861,71 +124,75 (+0,31 %) EUR/USD
1,1018 +0,0001 (+0,01 %) Gold future
2 547,60 +5,20 (+0,20 %) Bitcoin EUR
52 724,70 +1 244,73 (+2,42 %)
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’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250221C00195000 | 2024-07-31 9:43AM EDT | 195.00 | 73.63 | 81.90 | 85.30 | 0.00 | - | - | 1 | 40.44% |
| ADP250221C00200000 | 2024-07-12 3:01PM EDT | 200.00 | 45.10 | 65.00 | 68.10 | 0.00 | - | - | 10 | 0.00% |
| ADP250221C00210000 | 2024-07-11 11:31AM EDT | 210.00 | 36.10 | 55.50 | 59.80 | 0.00 | - | - | 0 | 0.00% |
| ADP250221C00240000 | 2024-08-12 10:10AM EDT | 240.00 | 30.96 | 37.00 | 39.60 | 0.00 | - | 10 | 20 | 19.14% |
| ADP250221C00250000 | 2024-09-04 3:04PM EDT | 250.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| ADP250221C00260000 | 2024-09-10 3:58PM EDT | 260.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| ADP250221C00270000 | 2024-08-30 1:12PM EDT | 270.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| ADP250221C00280000 | 2024-09-10 3:47PM EDT | 280.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.39% |
| ADP250221C00290000 | 2024-09-11 3:14PM EDT | 290.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 1.56% |
| ADP250221C00300000 | 2024-09-10 3:55PM EDT | 300.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| ADP250221C00310000 | 2024-09-10 10:10AM EDT | 310.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 3.13% |
| ADP250221C00320000 | 2024-09-11 3:13PM EDT | 320.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| ADP250221C00330000 | 2024-08-08 9:30AM EDT | 330.00 | 1.30 | 0.85 | 1.60 | 0.00 | - | - | 1 | 19.25% |
| ADP250221C00340000 | 2024-09-03 2:19PM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250221P00175000 | 2024-06-26 9:56AM EDT | 175.00 | 1.20 | 0.65 | 1.40 | 0.00 | - | 3 | 8 | 42.71% |
| ADP250221P00180000 | 2024-06-26 3:56PM EDT | 180.00 | 1.65 | 0.50 | 3.20 | 0.00 | - | - | 2 | 49.20% |
| ADP250221P00190000 | 2024-08-05 9:30AM EDT | 190.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADP250221P00195000 | 2024-07-31 10:10AM EDT | 195.00 | 1.02 | 0.60 | 1.35 | 0.00 | - | 4 | 7 | 33.91% |
| ADP250221P00200000 | 2024-07-30 1:56PM EDT | 200.00 | 1.75 | 0.70 | 1.45 | 0.00 | - | 4 | 26 | 32.42% |
| ADP250221P00210000 | 2024-08-19 11:25AM EDT | 210.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| ADP250221P00220000 | 2024-08-29 11:49AM EDT | 220.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 6.25% |
| ADP250221P00230000 | 2024-08-21 3:29PM EDT | 230.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 6.25% |
| ADP250221P00240000 | 2024-09-10 3:48PM EDT | 240.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 41 | 166 | 6.25% |
| ADP250221P00250000 | 2024-09-10 12:02PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| ADP250221P00260000 | 2024-09-05 10:10AM EDT | 260.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 1.56% |
| ADP250221P00270000 | 2024-09-10 10:21AM EDT | 270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.78% |
| ADP250221P00280000 | 2024-09-05 10:14AM EDT | 280.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250221P00290000 | 2024-08-30 12:57PM EDT | 290.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADP250221P00310000 | 2024-07-31 9:31AM EDT | 310.00 | 47.50 | 35.40 | 39.00 | 0.00 | - | - | 0 | 23.47% |
