La bourse est fermée
Dow Jones
32 561,57 +0,97 (+0,00 %) Nasdaq
11 924,95 +64,84 (+0,55 %) Nikkei 225
27 466,61 +520,94 (+1,93 %) EUR/USD
1,0855 +0,0083 (+0,77 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
26 260,36 +337,07 (+1,30 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:30PM EDT. Marché ouvert.
Options d’achatpour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230818C00165000 | 2023-01-27 12:47PM EDT | 165.00 | 61.30 | 59.00 | 61.70 | 0.00 | - | 6 | 26 | 52.67% |
| ADP230818C00170000 | 2023-01-06 11:23AM EDT | 170.00 | 73.30 | 58.50 | 61.50 | 0.00 | - | 1 | 24 | 61.28% |
| ADP230818C00175000 | 2023-01-06 10:44AM EDT | 175.00 | 66.50 | 54.40 | 56.90 | 0.00 | - | 2 | 28 | 58.70% |
| ADP230818C00180000 | 2023-01-26 11:26AM EDT | 180.00 | 53.60 | 45.30 | 48.40 | 0.00 | - | 1 | 34 | 49.23% |
| ADP230818C00185000 | 2023-01-18 11:31AM EDT | 185.00 | 58.20 | 47.00 | 51.20 | 0.00 | - | 1 | 31 | 58.07% |
| ADP230818C00190000 | 2023-02-15 2:27PM EDT | 190.00 | 43.50 | 31.50 | 33.50 | 0.00 | - | 2 | 17 | 30.04% |
| ADP230818C00195000 | 2023-01-10 2:21PM EDT | 195.00 | 53.00 | 38.10 | 40.70 | 0.00 | - | 2 | 14 | 50.02% |
| ADP230818C00200000 | 2023-01-19 4:25PM EDT | 200.00 | 42.60 | 35.70 | 38.00 | 0.00 | - | 6 | 17 | 50.50% |
| ADP230818C00210000 | 2023-03-22 10:14AM EDT | 210.00 | 20.50 | 18.80 | 21.80 | +0.30 | +1.49% | 3 | 30 | 31.99% |
| ADP230818C00220000 | 2023-03-21 2:45PM EDT | 220.00 | 13.90 | 12.50 | 16.10 | 0.00 | - | 8 | 0 | 30.49% |
| ADP230818C00230000 | 2023-03-21 2:29PM EDT | 230.00 | 8.90 | 7.60 | 10.10 | 0.00 | - | 4 | 0 | 26.81% |
| ADP230818C00240000 | 2023-03-22 1:40PM EDT | 240.00 | 5.60 | 4.20 | 6.40 | -0.70 | -11.11% | 9 | 235 | 25.43% |
| ADP230818C00250000 | 2023-03-22 1:58PM EDT | 250.00 | 3.30 | 2.00 | 5.10 | +0.73 | +28.40% | 16 | 0 | 27.37% |
| ADP230818C00260000 | 2023-03-17 12:05PM EDT | 260.00 | 2.13 | 0.35 | 3.60 | 0.00 | - | 1 | 0 | 27.76% |
| ADP230818C00270000 | 2023-03-10 11:02AM EDT | 270.00 | 1.70 | 0.10 | 2.40 | 0.00 | - | 1 | 0 | 27.72% |
| ADP230818C00280000 | 2023-03-10 11:44AM EDT | 280.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 1 | 49 | 31.57% |
| ADP230818C00290000 | 2023-03-15 2:51PM EDT | 290.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 3 | 0 | 33.84% |
| ADP230818C00300000 | 2022-12-23 12:42PM EDT | 300.00 | 3.90 | 1.05 | 1.95 | 0.00 | - | 7 | 7 | 34.80% |
| ADP230818C00320000 | 2023-01-30 11:38AM EDT | 320.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 30.66% |
Options de ventepour18 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230818P00140000 | 2023-02-23 12:22PM EDT | 140.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 20 | 0 | 51.07% |
| ADP230818P00145000 | 2023-03-15 3:50PM EDT | 145.00 | 1.35 | 0.00 | 2.45 | 0.00 | - | - | 3 | 48.60% |
| ADP230818P00150000 | 2023-03-07 2:34PM EDT | 150.00 | 0.75 | 0.10 | 2.60 | 0.00 | - | 1 | 4 | 46.12% |
| ADP230818P00155000 | 2023-03-13 9:30AM EDT | 155.00 | 1.79 | 0.00 | 2.95 | 0.00 | - | 2 | 16 | 44.53% |
| ADP230818P00160000 | 2023-02-23 12:22PM EDT | 160.00 | 1.90 | 0.25 | 2.80 | 0.00 | - | 10 | 11 | 40.72% |
| ADP230818P00165000 | 2023-02-28 3:20PM EDT | 165.00 | 2.00 | 0.55 | 2.80 | 0.00 | - | 3 | 0 | 37.65% |
| ADP230818P00170000 | 2023-03-22 11:18AM EDT | 170.00 | 2.09 | 0.60 | 3.40 | -0.81 | -27.93% | 3 | 10 | 36.85% |
| ADP230818P00175000 | 2023-02-15 12:37PM EDT | 175.00 | 2.80 | 3.60 | 6.10 | 0.00 | - | 2 | 26 | 41.99% |
| ADP230818P00180000 | 2023-03-09 1:41PM EDT | 180.00 | 2.55 | 1.50 | 4.50 | 0.00 | - | 3 | 0 | 34.05% |
| ADP230818P00185000 | 2023-03-21 1:28PM EDT | 185.00 | 4.10 | 2.45 | 5.60 | 0.00 | - | 2 | 33 | 33.79% |
| ADP230818P00190000 | 2023-03-09 4:29PM EDT | 190.00 | 5.50 | 3.10 | 6.40 | 0.00 | - | 1 | 11 | 32.38% |
| ADP230818P00195000 | 2023-03-14 10:41AM EDT | 195.00 | 6.45 | 4.00 | 6.70 | 0.00 | - | 1 | 0 | 29.60% |
| ADP230818P00200000 | 2023-03-22 1:02PM EDT | 200.00 | 6.90 | 5.20 | 7.00 | -2.00 | -22.47% | 3 | 0 | 26.70% |
| ADP230818P00210000 | 2023-03-22 12:29PM EDT | 210.00 | 9.80 | 7.50 | 10.50 | -1.70 | -14.78% | 1 | 53 | 25.91% |
| ADP230818P00220000 | 2023-03-22 11:54AM EDT | 220.00 | 13.90 | 11.80 | 14.20 | -0.20 | -1.42% | 9 | 0 | 23.60% |
| ADP230818P00230000 | 2023-03-20 2:31PM EDT | 230.00 | 21.20 | 16.60 | 19.90 | 0.00 | - | 5 | 161 | 22.84% |
| ADP230818P00240000 | 2023-03-06 3:25PM EDT | 240.00 | 20.80 | 23.20 | 26.20 | 0.00 | - | 6 | 183 | 20.90% |
| ADP230818P00250000 | 2023-03-10 11:02AM EDT | 250.00 | 33.38 | 30.90 | 33.90 | 0.00 | - | 1 | 0 | 19.30% |
| ADP230818P00260000 | 2023-01-26 1:31PM EDT | 260.00 | 35.00 | 38.60 | 41.60 | 0.00 | - | 1 | 35 | 0.00% |
| ADP230818P00270000 | 2023-02-15 4:39PM EDT | 270.00 | 43.44 | 54.50 | 58.50 | 0.00 | - | 1 | 0 | 38.94% |
| ADP230818P00280000 | 2023-02-15 4:39PM EDT | 280.00 | 52.97 | 64.50 | 68.50 | 0.00 | - | - | 0 | 42.63% |
© 2023 Yahoo. Tous droits réservés.
