Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:40PM EDT
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230616C00220000 | 2022-07-26 3:59PM EDT | 220.00 | 22.40 | 43.00 | 44.90 | 0.00 | - | - | 6 | 107.65% |
| ADP230616C00230000 | 2022-08-08 1:14PM EDT | 230.00 | 36.20 | 35.80 | 38.70 | 0.00 | - | - | 74 | 100.51% |
| ADP230616C00240000 | 2022-08-11 10:20AM EDT | 240.00 | 31.10 | 29.00 | 32.80 | +4.00 | +14.76% | 19 | 91 | 93.60% |
| ADP230616C00250000 | 2022-08-09 3:40PM EDT | 250.00 | 25.27 | 24.10 | 26.20 | 0.00 | - | 1 | 197 | 87.34% |
| ADP230616C00260000 | 2022-08-10 12:24PM EDT | 260.00 | 21.16 | 18.90 | 21.30 | +0.76 | +3.73% | 1 | 141 | 81.84% |
| ADP230616C00270000 | 2022-08-10 1:07PM EDT | 270.00 | 16.50 | 14.90 | 17.00 | +1.40 | +9.27% | 1 | 49 | 77.49% |
| ADP230616C00280000 | 2022-08-04 3:21PM EDT | 280.00 | 10.50 | 11.30 | 13.30 | 0.00 | - | - | 5 | 73.29% |
| ADP230616C00290000 | 2022-07-28 10:46AM EDT | 290.00 | 5.20 | 8.00 | 10.20 | 0.00 | - | - | 11 | 69.01% |
| ADP230616C00310000 | 2022-08-08 11:45AM EDT | 310.00 | 5.00 | 3.90 | 6.30 | 0.00 | - | - | 1 | 63.93% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230616P00105000 | 2022-07-07 3:29PM EDT | 105.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | - | 2 | 80.30% |
| ADP230616P00110000 | 2022-07-14 9:30AM EDT | 110.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | - | 3 | 84.20% |
| ADP230616P00120000 | 2022-08-03 12:29PM EDT | 120.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 10 | 72.27% |
| ADP230616P00140000 | 2022-08-03 11:49AM EDT | 140.00 | 1.75 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 51.71% |
| ADP230616P00145000 | 2022-07-27 2:35PM EDT | 145.00 | 2.30 | 0.00 | 1.70 | 0.00 | - | - | 1 | 57.84% |
| ADP230616P00150000 | 2022-07-28 12:54PM EDT | 150.00 | 2.19 | 0.30 | 2.50 | 0.00 | - | - | 2 | 51.45% |
| ADP230616P00155000 | 2022-08-08 1:38PM EDT | 155.00 | 2.15 | 0.30 | 2.30 | 0.00 | - | - | 97 | 54.11% |
| ADP230616P00165000 | 2022-07-15 3:15PM EDT | 165.00 | 6.50 | 2.20 | 2.95 | 0.00 | - | - | 4 | 49.78% |
| ADP230616P00170000 | 2022-08-02 12:56PM EDT | 170.00 | 4.10 | 2.65 | 3.40 | 0.00 | - | 1 | 10 | 47.93% |
| ADP230616P00175000 | 2022-08-05 3:46PM EDT | 175.00 | 4.10 | 3.10 | 4.70 | 0.00 | - | 1 | 61 | 49.28% |
| ADP230616P00180000 | 2022-08-05 3:07PM EDT | 180.00 | 4.80 | 3.30 | 4.80 | 0.00 | - | 1 | 246 | 45.34% |
| ADP230616P00185000 | 2022-08-05 2:56PM EDT | 185.00 | 5.30 | 4.00 | 5.20 | 0.00 | - | 1 | 28 | 42.45% |
| ADP230616P00190000 | 2022-08-10 12:34PM EDT | 190.00 | 5.00 | 3.90 | 5.50 | -0.90 | -15.25% | 17 | 267 | 39.08% |
| ADP230616P00195000 | 2022-08-05 3:48PM EDT | 195.00 | 6.50 | 5.30 | 7.20 | 0.00 | - | 5 | 28 | 39.73% |
| ADP230616P00200000 | 2022-08-04 3:21PM EDT | 200.00 | 8.40 | 6.20 | 6.80 | 0.00 | - | 4 | 33 | 33.86% |
| ADP230616P00210000 | 2022-08-09 11:16AM EDT | 210.00 | 8.60 | 8.00 | 9.70 | 0.00 | - | 42 | 63 | 31.28% |
| ADP230616P00220000 | 2022-08-09 11:20AM EDT | 220.00 | 10.90 | 10.40 | 11.20 | 0.00 | - | 49 | 80 | 22.94% |
| ADP230616P00230000 | 2022-08-09 2:16PM EDT | 230.00 | 14.10 | 12.70 | 14.60 | 0.00 | - | 7 | 600 | 14.39% |
| ADP230616P00240000 | 2022-08-10 12:34PM EDT | 240.00 | 16.70 | 15.90 | 18.20 | -0.70 | -4.02% | 6 | 36 | 0.00% |
| ADP230616P00250000 | 2022-08-08 12:24PM EDT | 250.00 | 22.40 | 20.00 | 22.20 | 0.00 | - | - | 135 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
