La bourse est fermée

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,58-2,73 (-1,12 %)
À la clôture : 04:00PM EDT
240,58 0,00 (0,00 %)
Échanges après Bourse : 05:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP240119C001000002023-07-10 9:46AM EDT100.00124.91148.40151.800.00-51151.57%
ADP240119C001100002023-07-24 1:12PM EDT110.00129.35140.00142.900.00-44144.36%
ADP240119C001300002022-03-15 3:34PM EDT130.0086.80102.00105.400.00-100.00%
ADP240119C001450002023-01-25 10:30AM EDT145.0089.5079.2082.800.00--00.00%
ADP240119C001500002023-08-17 10:14AM EDT150.00103.3095.3098.900.00-31681.51%
ADP240119C001550002023-05-30 9:57AM EDT155.0060.0263.8068.300.00-1220.00%
ADP240119C001600002023-09-05 2:11PM EDT160.0094.8381.3084.000.00-211852.27%
ADP240119C001650002023-08-31 11:35AM EDT165.0090.6876.0078.800.00-6110355.20%
ADP240119C001700002023-08-31 2:25PM EDT170.0086.2671.6073.800.00-768451.80%
ADP240119C001750002023-07-25 11:30AM EDT175.0067.6075.6078.300.00-12876.54%
ADP240119C001800002023-09-05 2:09PM EDT180.0075.4561.9064.200.00-26546.88%
ADP240119C001850002023-09-05 2:02PM EDT185.0070.6056.1060.400.00-71448.00%
ADP240119C001900002023-07-05 3:09PM EDT190.0036.4558.0060.000.00-21455.57%
ADP240119C001950002023-09-05 11:53AM EDT195.0059.9447.0050.200.00-53740.55%
ADP240119C002000002023-09-28 10:01AM EDT200.0047.5042.2045.500.00-286538.14%
ADP240119C002100002023-09-18 3:53PM EDT210.0040.9033.2036.700.00-154534.63%
ADP240119C002200002023-09-18 9:30AM EDT220.0031.5025.9028.100.00-119230.79%
ADP240119C002300002023-09-21 10:17AM EDT230.0020.3017.3019.300.00-170525.57%
ADP240119C002400002023-09-29 10:04AM EDT240.0013.0012.2012.50-0.70-5.11%243522.90%
ADP240119C002500002023-09-29 9:35AM EDT250.008.807.107.40+0.30+3.53%184721.13%
ADP240119C002600002023-09-28 10:56AM EDT260.004.823.704.000.00-51,10120.02%
ADP240119C002700002023-09-29 3:16PM EDT270.001.901.751.95-0.45-19.15%3159719.22%
ADP240119C002800002023-09-29 3:00PM EDT280.000.850.751.20+0.15+21.43%3495220.23%
ADP240119C002900002023-09-22 3:00PM EDT290.000.350.300.900.00-110722.05%
ADP240119C003000002023-09-12 12:14PM EDT300.000.500.051.050.00-132225.88%
ADP240119C003100002023-07-26 10:25AM EDT310.000.710.350.750.00-120626.84%
ADP240119C003200002023-08-30 2:45PM EDT320.000.300.000.500.00-311327.37%
ADP240119C003300002023-03-14 10:34AM EDT330.000.700.050.850.00-21832.67%
ADP240119C003400002023-03-14 10:34AM EDT340.000.550.050.750.00-23134.28%
ADP240119C003500002023-06-09 1:46PM EDT350.000.200.000.250.00-202830.79%
ADP240119C003600002023-01-31 4:04PM EDT360.000.850.051.250.00-29042.48%
ADP240119C003700002023-05-18 1:05PM EDT370.000.050.002.200.00-41050.16%
ADP240119C003800002023-05-18 1:05PM EDT380.000.050.000.400.00-61338.79%
ADP240119C003900002022-11-10 4:04PM EDT390.002.501.203.000.00--254.09%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP240119P001000002023-07-25 3:39PM EDT100.000.130.000.150.00-25060.55%
ADP240119P001050002022-12-01 1:49PM EDT105.000.710.300.800.00-2274.51%
ADP240119P001100002023-09-20 12:32PM EDT110.000.070.000.450.00-2462.11%
ADP240119P001150002023-07-31 9:30AM EDT115.000.100.000.000.00-21225.00%
ADP240119P001200002023-09-21 2:29PM EDT120.000.050.002.150.00-1011671.41%
ADP240119P001250002023-08-07 9:52AM EDT125.000.050.002.200.00-123368.02%
ADP240119P001300002023-08-31 3:18PM EDT130.000.100.000.650.00-45452.49%
ADP240119P001350002023-09-14 12:31PM EDT135.000.100.001.950.00-42559.60%
ADP240119P001400002023-09-14 12:31PM EDT140.000.100.002.000.00-14156.62%
ADP240119P001450002023-06-30 3:20PM EDT145.000.740.050.250.00-230442.43%
ADP240119P001500002023-08-31 3:18PM EDT150.000.200.052.300.00-29352.03%
ADP240119P001550002023-07-05 10:51AM EDT155.001.000.050.450.00-1940.97%
ADP240119P001600002023-09-14 9:39AM EDT160.000.200.152.350.00-53853.98%
ADP240119P001650002023-08-21 9:37AM EDT165.000.400.150.750.00-107539.33%
ADP240119P001700002023-09-01 9:44AM EDT170.000.270.250.600.00-6044135.18%
ADP240119P001750002023-09-01 1:46PM EDT175.000.350.050.650.00-232333.18%
ADP240119P001800002023-09-26 10:24AM EDT180.000.600.450.800.00-8011832.00%
ADP240119P001850002023-07-25 3:39PM EDT185.001.170.350.000.00-226612.50%
ADP240119P001900002023-09-28 1:38PM EDT190.000.900.750.950.00-241828.06%
ADP240119P001950002023-09-27 12:05PM EDT195.001.050.951.100.00-115926.47%
ADP240119P002000002023-09-28 12:13PM EDT200.001.201.002.650.00-11,42330.66%
ADP240119P002100002023-09-29 12:35PM EDT210.001.852.052.20-0.95-33.93%164223.27%
ADP240119P002200002023-09-28 3:02PM EDT220.003.303.403.600.00-685821.45%
ADP240119P002300002023-09-29 1:32PM EDT230.005.705.605.90+0.80+16.33%777519.82%
ADP240119P002400002023-09-29 12:41PM EDT240.008.709.009.40+0.80+10.13%3959218.18%
ADP240119P002500002023-09-28 9:30AM EDT250.0014.0014.1014.400.00-137916.38%
ADP240119P002600002023-09-27 10:34AM EDT260.0020.4019.4022.300.00-110517.37%
ADP240119P002700002023-08-31 9:52AM EDT270.0018.1027.9030.300.00-1315.35%
ADP240119P002800002023-09-21 10:34AM EDT280.0038.9038.2040.800.00-1121.02%
ADP240119P002900002023-02-02 11:23AM EDT290.0063.6864.7067.900.00-1362.27%
ADP240119P003000002023-03-10 2:19PM EDT300.0085.0082.0086.400.00-3082.48%
ADP240119P003100002022-12-30 4:38PM EDT310.0072.9087.0091.500.00-2077.16%
ADP240119P003200002022-12-30 1:51PM EDT320.0081.5097.00101.500.00-10081.26%