La bourse est fermée

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
215,73-2,37 (-1,09 %)
À partir de 03:38PM EDT. Marché ouvert.
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
ADP240119C001000002023-02-07 4:46PM EDT100.00127.35118.50123.500.00-1270.86%
ADP240119C001100002023-02-17 12:00PM EDT110.00118.90103.20107.000.00-1544.62%
ADP240119C001300002022-03-15 3:34PM EDT130.0086.80102.00105.400.00-1082.12%
ADP240119C001450002023-01-25 10:30AM EDT145.0089.5079.2082.800.00--054.18%
ADP240119C001500002023-02-28 3:11PM EDT150.0076.9571.1074.000.00-31646.66%
ADP240119C001550002022-12-19 1:56PM EDT155.0098.1083.2087.400.00-32574.79%
ADP240119C001600002021-11-10 7:54AM EDT160.0046.8481.1085.400.00-182175.97%
ADP240119C001650002022-12-06 3:51PM EDT165.0098.8075.1078.100.00-210369.25%
ADP240119C001700002023-03-17 11:40AM EDT170.0053.6154.2057.400.00-18141.69%
ADP240119C001750002023-01-11 10:59AM EDT175.0076.1059.7061.800.00-23852.50%
ADP240119C001800002023-03-17 3:43PM EDT180.0047.3046.7049.200.00-12038.82%
ADP240119C001850002023-03-10 2:27PM EDT185.0042.9042.0044.800.00-41636.78%
ADP240119C001900002023-03-14 3:09PM EDT190.0036.4038.3041.300.00-41036.03%
ADP240119C001950002023-01-30 12:51PM EDT195.0040.8038.5040.900.00-63439.53%
ADP240119C002000002023-03-16 1:26PM EDT200.0032.5332.3033.900.00-88533.51%
ADP240119C002100002023-03-14 2:27PM EDT210.0024.3525.9027.300.00-5031.49%
ADP240119C002200002023-03-22 9:30AM EDT220.0019.2020.4022.40+0.10+0.52%14830.95%
ADP240119C002300002023-03-21 11:10AM EDT230.0015.8014.8016.100.00-3027.83%
ADP240119C002400002023-03-22 12:40PM EDT240.0011.8010.8012.60-0.50-4.07%527627.45%
ADP240119C002500002023-03-22 1:45PM EDT250.008.567.009.10-0.19-2.17%489026.22%
ADP240119C002600002023-03-22 1:03PM EDT260.006.005.006.50-0.20-3.23%143525.37%
ADP240119C002700002023-03-21 11:23AM EDT270.004.602.504.900.00-237525.34%
ADP240119C002800002023-03-21 11:02AM EDT280.003.201.704.300.00-249126.62%
ADP240119C002900002023-03-21 11:40AM EDT290.002.251.702.450.00-217724.59%
ADP240119C003000002023-03-22 1:29PM EDT300.001.601.253.00-0.05-3.03%133927.99%
ADP240119C003100002023-03-21 11:27AM EDT310.001.150.801.550.00-120225.54%
ADP240119C003200002023-03-14 10:34AM EDT320.000.800.601.200.00-2025.81%
ADP240119C003300002023-03-14 10:34AM EDT330.000.700.102.250.00-2031.21%
ADP240119C003400002023-03-14 10:34AM EDT340.000.550.102.050.00-23132.12%
ADP240119C003500002023-03-21 3:04PM EDT350.000.350.050.750.00-203527.78%
ADP240119C003600002023-01-31 4:04PM EDT360.000.850.051.250.00-29031.79%
ADP240119C003700002023-01-30 11:40AM EDT370.000.650.051.400.00-11033.79%
ADP240119C003800002023-01-25 10:30AM EDT380.000.400.052.300.00-4738.67%
ADP240119C003900002022-11-10 4:04PM EDT390.002.501.203.000.00--242.31%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP240119P001000002023-03-15 10:20AM EDT100.000.950.051.000.00-3047.93%
ADP240119P001050002022-12-01 1:49PM EDT105.000.710.300.800.00-2243.38%
ADP240119P001100002022-08-03 10:11AM EDT110.001.150.001.950.00-1348.98%
ADP240119P001150002022-12-01 1:55PM EDT115.000.950.401.350.00-21242.64%
ADP240119P001200002023-02-21 3:57PM EDT120.000.750.253.100.00-4048.83%
ADP240119P001250002023-03-10 3:21PM EDT125.001.290.053.400.00-13547.21%
ADP240119P001300002023-03-06 3:18PM EDT130.001.100.202.400.00-3040.53%
ADP240119P001350002023-03-15 10:02AM EDT135.002.350.452.900.00-12240.00%
ADP240119P001400002023-03-21 3:49PM EDT140.002.001.202.750.00-33936.98%
ADP240119P001450002023-03-21 11:47AM EDT145.002.551.703.900.00-130438.29%
ADP240119P001500002023-03-22 1:42PM EDT150.002.901.953.80-0.40-12.12%2035.51%
ADP240119P001550002023-03-13 9:30AM EDT155.004.201.854.400.00-1834.71%
ADP240119P001600002023-03-14 3:26PM EDT160.004.852.604.400.00-2032.27%
ADP240119P001650002023-03-16 3:02PM EDT165.005.203.904.800.00-27330.82%
ADP240119P001700002023-03-15 10:50AM EDT170.006.904.505.800.00-617730.58%
ADP240119P001750002023-03-16 1:41PM EDT175.006.704.706.400.00-1029.29%
ADP240119P001800002023-03-15 10:50AM EDT180.009.005.507.100.00-1410128.08%
ADP240119P001850002023-03-21 11:05AM EDT185.007.906.508.200.00-111127.42%
ADP240119P001900002023-03-17 10:43AM EDT190.0010.008.109.700.00-2027.17%
ADP240119P001950002023-03-15 3:03PM EDT195.0012.509.2010.400.00-314225.49%
ADP240119P002000002023-03-21 11:19AM EDT200.0011.5010.7012.100.00-2025.10%
ADP240119P002100002023-03-21 1:54PM EDT210.0015.1014.1015.400.00-3429423.44%
ADP240119P002200002023-03-21 1:53PM EDT220.0019.2018.1019.700.00-1842722.09%
ADP240119P002300002023-03-21 1:53PM EDT230.0024.3021.7025.100.00-351621.03%
ADP240119P002400002023-03-17 3:39PM EDT240.0032.5028.4031.300.00-429019.82%
ADP240119P002500002023-02-09 2:08PM EDT250.0031.5038.9040.500.00-721521.97%
ADP240119P002600002023-01-26 11:38AM EDT260.0037.0040.6042.700.00-51880.00%
ADP240119P002700002023-02-24 12:43PM EDT270.0050.1051.4055.300.00-55316.38%
ADP240119P002800002023-01-23 4:34PM EDT280.0043.9057.2059.900.00-14170.00%
ADP240119P002900002023-02-02 11:23AM EDT290.0063.6864.7067.900.00-130.00%
ADP240119P003000002023-03-10 2:19PM EDT300.0085.0081.5085.000.00-3020.56%
ADP240119P003100002022-12-30 4:38PM EDT310.0072.9087.0091.500.00-200.00%
ADP240119P003200002022-12-30 1:51PM EDT320.0081.5097.00101.500.00-1000.00%