La bourse est fermée

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
217,82-0,28 (-0,13 %)
À partir de 02:15PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP230519C001700002023-01-27 1:42PM EDT170.0054.5051.3054.400.00-51067.20%
ADP230519C001800002023-01-20 1:07PM EDT180.0057.4048.8051.400.00-61385.60%
ADP230519C001850002023-01-19 1:23PM EDT185.0052.1044.3047.500.00-62281.94%
ADP230519C001900002023-03-13 9:59AM EDT190.0031.6530.3031.300.00-1039.49%
ADP230519C001950002023-01-17 4:59PM EDT195.0046.1034.5036.900.00-12468.15%
ADP230519C002000002023-03-17 12:05PM EDT200.0020.9021.3023.200.00-44036.73%
ADP230519C002100002023-03-20 11:29AM EDT210.0013.6014.5015.000.00-113731.02%
ADP230519C002200002023-03-22 10:02AM EDT220.008.808.508.90+0.30+3.53%353528.35%
ADP230519C002300002023-03-22 1:16PM EDT230.004.114.204.50-0.49-10.65%8026.06%
ADP230519C002400002023-03-22 11:52AM EDT240.001.851.752.15-0.06-3.14%768325.45%
ADP230519C002500002023-03-20 10:40AM EDT250.000.770.551.000.00-443225.56%
ADP230519C002600002023-03-21 10:22AM EDT260.000.500.000.750.00-2028.76%
ADP230519C002700002023-03-22 1:05PM EDT270.000.250.050.40-0.07-21.87%1562529.52%
ADP230519C002800002023-03-14 3:27PM EDT280.000.250.050.350.00-1014832.72%
ADP230519C002900002023-03-22 10:08AM EDT290.000.050.000.300.00-66035.50%
ADP230519C003000002023-03-17 9:55AM EDT300.000.050.000.05-0.05-50.00%71,00630.86%
ADP230519C003100002023-03-21 3:50PM EDT310.000.050.000.200.00-1039.80%
ADP230519C003200002023-02-24 10:30AM EDT320.000.100.000.200.00-610942.77%
ADP230519C003300002023-02-24 10:30AM EDT330.000.100.000.750.00-3655.81%
ADP230519C003400002023-03-20 11:02AM EDT340.000.100.000.150.00-13046.68%
ADP230519C003500002022-12-09 2:47PM EDT350.000.400.004.800.00--077.67%
Options de ventepour19 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP230519P001100002023-03-01 12:10PM EDT110.000.050.000.650.00-1081.05%
ADP230519P001200002022-12-01 10:55AM EDT120.000.150.001.000.00--676.71%
ADP230519P001400002022-11-23 11:00AM EDT140.000.350.102.550.00--171.34%
ADP230519P001500002023-03-02 10:30AM EDT150.000.240.050.300.00-1046.78%
ADP230519P001550002023-01-30 3:15PM EDT155.000.500.101.150.00--155.71%
ADP230519P001600002023-03-20 10:28AM EDT160.000.500.100.450.00-1542.53%
ADP230519P001700002023-03-17 2:45PM EDT170.001.050.000.950.00-54941.31%
ADP230519P001750002023-03-20 12:39PM EDT175.001.150.700.850.00-12536.45%
ADP230519P001800002023-03-15 12:03PM EDT180.002.100.951.100.00-4034.80%
ADP230519P001850002023-03-17 3:35PM EDT185.002.050.652.500.00-17139.44%
ADP230519P001900002023-03-20 12:40PM EDT190.002.551.751.900.00-49931.82%
ADP230519P001950002023-03-22 11:11AM EDT195.002.351.304.20-0.25-9.62%510937.57%
ADP230519P002000002023-03-22 10:29AM EDT200.003.093.103.40-2.19-41.48%3029.43%
ADP230519P002100002023-03-21 12:18PM EDT210.005.705.505.800.00-6330226.79%
ADP230519P002200002023-03-22 10:43AM EDT220.009.109.309.80-0.75-7.61%3024.70%
ADP230519P002300002023-03-17 3:46PM EDT230.0018.3015.2015.700.00-1436222.89%
ADP230519P002400002023-03-13 12:42PM EDT240.0025.7022.9023.600.00-718022.13%
ADP230519P002500002023-03-13 12:09PM EDT250.0034.5832.0033.500.00-33827.55%
ADP230519P002600002023-03-16 3:16PM EDT260.0043.5041.6043.500.00-252032.94%
ADP230519P002700002023-03-16 3:16PM EDT270.0053.5051.2053.700.00-252539.25%
ADP230519P002800002022-12-14 2:18PM EDT280.0024.1033.5036.900.00-170.00%
ADP230519P002900002022-12-20 10:52AM EDT290.0047.1054.2058.100.00-100.00%
ADP230519P003500002022-12-08 3:57PM EDT350.0090.80107.90112.000.00--00.00%