La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 419,06 -112,43 (-0,44 %)
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
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240119C00100000 | 2023-07-10 9:46AM EDT | 100.00 | 124.91 | 148.40 | 151.80 | 0.00 | - | 5 | 1 | 151.57% |
| ADP240119C00110000 | 2023-07-24 1:12PM EDT | 110.00 | 129.35 | 140.00 | 142.90 | 0.00 | - | 4 | 4 | 144.36% |
| ADP240119C00130000 | 2022-03-15 3:34PM EDT | 130.00 | 86.80 | 102.00 | 105.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240119C00145000 | 2023-01-25 10:30AM EDT | 145.00 | 89.50 | 79.20 | 82.80 | 0.00 | - | - | 0 | 0.00% |
| ADP240119C00150000 | 2023-08-17 10:14AM EDT | 150.00 | 103.30 | 95.30 | 98.90 | 0.00 | - | 3 | 16 | 81.51% |
| ADP240119C00155000 | 2023-05-30 9:57AM EDT | 155.00 | 60.02 | 63.80 | 68.30 | 0.00 | - | 1 | 22 | 0.00% |
| ADP240119C00160000 | 2023-09-05 2:11PM EDT | 160.00 | 94.83 | 81.30 | 84.00 | 0.00 | - | 21 | 18 | 52.27% |
| ADP240119C00165000 | 2023-08-31 11:35AM EDT | 165.00 | 90.68 | 76.00 | 78.80 | 0.00 | - | 61 | 103 | 55.20% |
| ADP240119C00170000 | 2023-08-31 2:25PM EDT | 170.00 | 86.26 | 71.60 | 73.80 | 0.00 | - | 76 | 84 | 51.80% |
| ADP240119C00175000 | 2023-07-25 11:30AM EDT | 175.00 | 67.60 | 75.60 | 78.30 | 0.00 | - | 1 | 28 | 76.54% |
| ADP240119C00180000 | 2023-09-05 2:09PM EDT | 180.00 | 75.45 | 61.90 | 64.20 | 0.00 | - | 2 | 65 | 46.88% |
| ADP240119C00185000 | 2023-09-05 2:02PM EDT | 185.00 | 70.60 | 56.10 | 60.40 | 0.00 | - | 7 | 14 | 48.00% |
| ADP240119C00190000 | 2023-07-05 3:09PM EDT | 190.00 | 36.45 | 58.00 | 60.00 | 0.00 | - | 2 | 14 | 55.57% |
| ADP240119C00195000 | 2023-09-05 11:53AM EDT | 195.00 | 59.94 | 47.00 | 50.20 | 0.00 | - | 5 | 37 | 40.55% |
| ADP240119C00200000 | 2023-09-28 10:01AM EDT | 200.00 | 47.50 | 42.20 | 45.50 | 0.00 | - | 28 | 65 | 38.14% |
| ADP240119C00210000 | 2023-09-18 3:53PM EDT | 210.00 | 40.90 | 33.20 | 36.70 | 0.00 | - | 15 | 45 | 34.63% |
| ADP240119C00220000 | 2023-09-18 9:30AM EDT | 220.00 | 31.50 | 25.90 | 28.10 | 0.00 | - | 1 | 192 | 30.79% |
| ADP240119C00230000 | 2023-09-21 10:17AM EDT | 230.00 | 20.30 | 17.30 | 19.30 | 0.00 | - | 1 | 705 | 25.57% |
| ADP240119C00240000 | 2023-09-29 10:04AM EDT | 240.00 | 13.00 | 12.20 | 12.50 | -0.70 | -5.11% | 2 | 435 | 22.90% |
| ADP240119C00250000 | 2023-09-29 9:35AM EDT | 250.00 | 8.80 | 7.10 | 7.40 | +0.30 | +3.53% | 1 | 847 | 21.13% |
| ADP240119C00260000 | 2023-09-28 10:56AM EDT | 260.00 | 4.82 | 3.70 | 4.00 | 0.00 | - | 5 | 1,101 | 20.02% |
| ADP240119C00270000 | 2023-09-29 3:16PM EDT | 270.00 | 1.90 | 1.75 | 1.95 | -0.45 | -19.15% | 31 | 597 | 19.22% |
| ADP240119C00280000 | 2023-09-29 3:00PM EDT | 280.00 | 0.85 | 0.75 | 1.20 | +0.15 | +21.43% | 34 | 952 | 20.23% |
| ADP240119C00290000 | 2023-09-22 3:00PM EDT | 290.00 | 0.35 | 0.30 | 0.90 | 0.00 | - | 1 | 107 | 22.05% |
| ADP240119C00300000 | 2023-09-12 12:14PM EDT | 300.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 1 | 322 | 25.88% |
| ADP240119C00310000 | 2023-07-26 10:25AM EDT | 310.00 | 0.71 | 0.35 | 0.75 | 0.00 | - | 1 | 206 | 26.84% |
| ADP240119C00320000 | 2023-08-30 2:45PM EDT | 320.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 113 | 27.37% |
| ADP240119C00330000 | 2023-03-14 10:34AM EDT | 330.00 | 0.70 | 0.05 | 0.85 | 0.00 | - | 2 | 18 | 32.67% |
| ADP240119C00340000 | 2023-03-14 10:34AM EDT | 340.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 34.28% |
| ADP240119C00350000 | 2023-06-09 1:46PM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 20 | 28 | 30.79% |
| ADP240119C00360000 | 2023-01-31 4:04PM EDT | 360.00 | 0.85 | 0.05 | 1.25 | 0.00 | - | 2 | 90 | 42.48% |
| ADP240119C00370000 | 2023-05-18 1:05PM EDT | 370.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 10 | 50.16% |
| ADP240119C00380000 | 2023-05-18 1:05PM EDT | 380.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 13 | 38.79% |
| ADP240119C00390000 | 2022-11-10 4:04PM EDT | 390.00 | 2.50 | 1.20 | 3.00 | 0.00 | - | - | 2 | 54.09% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240119P00100000 | 2023-07-25 3:39PM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 60.55% |
| ADP240119P00105000 | 2022-12-01 1:49PM EDT | 105.00 | 0.71 | 0.30 | 0.80 | 0.00 | - | 2 | 2 | 74.51% |
| ADP240119P00110000 | 2023-09-20 12:32PM EDT | 110.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 62.11% |
| ADP240119P00115000 | 2023-07-31 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| ADP240119P00120000 | 2023-09-21 2:29PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 116 | 71.41% |
| ADP240119P00125000 | 2023-08-07 9:52AM EDT | 125.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 12 | 33 | 68.02% |
| ADP240119P00130000 | 2023-08-31 3:18PM EDT | 130.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 54 | 52.49% |
| ADP240119P00135000 | 2023-09-14 12:31PM EDT | 135.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 4 | 25 | 59.60% |
| ADP240119P00140000 | 2023-09-14 12:31PM EDT | 140.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 56.62% |
| ADP240119P00145000 | 2023-06-30 3:20PM EDT | 145.00 | 0.74 | 0.05 | 0.25 | 0.00 | - | 2 | 304 | 42.43% |
| ADP240119P00150000 | 2023-08-31 3:18PM EDT | 150.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 2 | 93 | 52.03% |
| ADP240119P00155000 | 2023-07-05 10:51AM EDT | 155.00 | 1.00 | 0.05 | 0.45 | 0.00 | - | 1 | 9 | 40.97% |
| ADP240119P00160000 | 2023-09-14 9:39AM EDT | 160.00 | 0.20 | 0.15 | 2.35 | 0.00 | - | 5 | 38 | 53.98% |
| ADP240119P00165000 | 2023-08-21 9:37AM EDT | 165.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 10 | 75 | 39.33% |
| ADP240119P00170000 | 2023-09-01 9:44AM EDT | 170.00 | 0.27 | 0.25 | 0.60 | 0.00 | - | 60 | 441 | 35.18% |
| ADP240119P00175000 | 2023-09-01 1:46PM EDT | 175.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 2 | 323 | 33.18% |
| ADP240119P00180000 | 2023-09-26 10:24AM EDT | 180.00 | 0.60 | 0.45 | 0.80 | 0.00 | - | 80 | 118 | 32.00% |
| ADP240119P00185000 | 2023-07-25 3:39PM EDT | 185.00 | 1.17 | 0.35 | 0.00 | 0.00 | - | 2 | 266 | 12.50% |
| ADP240119P00190000 | 2023-09-28 1:38PM EDT | 190.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 2 | 418 | 28.06% |
| ADP240119P00195000 | 2023-09-27 12:05PM EDT | 195.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 159 | 26.47% |
| ADP240119P00200000 | 2023-09-28 12:13PM EDT | 200.00 | 1.20 | 1.00 | 2.65 | 0.00 | - | 1 | 1,423 | 30.66% |
| ADP240119P00210000 | 2023-09-29 12:35PM EDT | 210.00 | 1.85 | 2.05 | 2.20 | -0.95 | -33.93% | 1 | 642 | 23.27% |
| ADP240119P00220000 | 2023-09-28 3:02PM EDT | 220.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 6 | 858 | 21.45% |
| ADP240119P00230000 | 2023-09-29 1:32PM EDT | 230.00 | 5.70 | 5.60 | 5.90 | +0.80 | +16.33% | 7 | 775 | 19.82% |
| ADP240119P00240000 | 2023-09-29 12:41PM EDT | 240.00 | 8.70 | 9.00 | 9.40 | +0.80 | +10.13% | 39 | 592 | 18.18% |
| ADP240119P00250000 | 2023-09-28 9:30AM EDT | 250.00 | 14.00 | 14.10 | 14.40 | 0.00 | - | 1 | 379 | 16.38% |
| ADP240119P00260000 | 2023-09-27 10:34AM EDT | 260.00 | 20.40 | 19.40 | 22.30 | 0.00 | - | 1 | 105 | 17.37% |
| ADP240119P00270000 | 2023-08-31 9:52AM EDT | 270.00 | 18.10 | 27.90 | 30.30 | 0.00 | - | 1 | 3 | 15.35% |
| ADP240119P00280000 | 2023-09-21 10:34AM EDT | 280.00 | 38.90 | 38.20 | 40.80 | 0.00 | - | 1 | 1 | 21.02% |
| ADP240119P00290000 | 2023-02-02 11:23AM EDT | 290.00 | 63.68 | 64.70 | 67.90 | 0.00 | - | 1 | 3 | 62.27% |
| ADP240119P00300000 | 2023-03-10 2:19PM EDT | 300.00 | 85.00 | 82.00 | 86.40 | 0.00 | - | 3 | 0 | 82.48% |
| ADP240119P00310000 | 2022-12-30 4:38PM EDT | 310.00 | 72.90 | 87.00 | 91.50 | 0.00 | - | 2 | 0 | 77.16% |
| ADP240119P00320000 | 2022-12-30 1:51PM EDT | 320.00 | 81.50 | 97.00 | 101.50 | 0.00 | - | 10 | 0 | 81.26% |
© 2023 Yahoo. Tous droits réservés.
