La bourse ferme dans 5 h 58 min
CAC 40
7 961,83 -61,43 (-0,77 %) Euro Stoxx 50
4 895,30 -41,27 (-0,84 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0663 +0,0017 (+0,16 %) Gold future
2 396,50 -1,50 (-0,06 %) Bitcoin EUR
60 633,16 +2 930,66 (+5,08 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240621C00110000 | 2024-02-20 12:43PM EDT | 110.00 | 144.42 | 138.20 | 143.00 | 0.00 | - | 5 | 5 | 177.59% |
| ADP240621C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 106.62 | 104.00 | 108.80 | 0.00 | - | 1 | 0 | 130.66% |
| ADP240621C00155000 | 2023-10-30 1:13PM EDT | 155.00 | 65.40 | 74.20 | 78.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADP240621C00160000 | 2023-12-18 11:34AM EDT | 160.00 | 77.00 | 76.20 | 81.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADP240621C00165000 | 2023-10-31 9:58AM EDT | 165.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADP240621C00170000 | 2023-12-05 11:05AM EDT | 170.00 | 65.42 | 66.20 | 68.80 | 0.00 | - | 61 | 62 | 0.00% |
| ADP240621C00175000 | 2024-03-01 11:47AM EDT | 175.00 | 75.86 | 74.50 | 78.90 | 0.00 | - | 6 | 76 | 95.96% |
| ADP240621C00180000 | 2023-12-05 1:24PM EDT | 180.00 | 56.00 | 58.20 | 58.80 | 0.00 | - | 3 | 42 | 0.00% |
| ADP240621C00185000 | 2024-03-05 12:31PM EDT | 185.00 | 60.43 | 56.50 | 61.00 | 0.00 | - | 40 | 3 | 60.74% |
| ADP240621C00190000 | 2023-11-14 11:58AM EDT | 190.00 | 47.00 | 52.90 | 54.40 | 0.00 | - | 3 | 27 | 48.08% |
| ADP240621C00195000 | 2023-12-01 12:01PM EDT | 195.00 | 42.00 | 43.60 | 45.00 | 0.00 | - | 1 | 32 | 0.00% |
| ADP240621C00200000 | 2024-03-05 4:39PM EDT | 200.00 | 46.00 | 42.00 | 46.50 | 0.00 | - | 1 | 129 | 49.93% |
| ADP240621C00210000 | 2024-01-30 3:39PM EDT | 210.00 | 33.70 | 42.00 | 45.40 | 0.00 | - | 1 | 89 | 65.06% |
| ADP240621C00220000 | 2024-04-18 3:22PM EDT | 220.00 | 26.18 | 24.20 | 27.00 | 0.00 | - | 1 | 0 | 34.23% |
| ADP240621C00230000 | 2024-04-04 2:20PM EDT | 230.00 | 19.44 | 17.10 | 18.90 | 0.00 | - | 1 | 0 | 30.36% |
| ADP240621C00240000 | 2024-04-17 3:37PM EDT | 240.00 | 11.68 | 10.40 | 10.70 | 0.00 | - | 1 | 0 | 24.03% |
| ADP240621C00250000 | 2024-04-18 1:26PM EDT | 250.00 | 5.82 | 5.50 | 5.80 | 0.00 | - | 3 | 0 | 22.53% |
| ADP240621C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 3.06 | 2.50 | 2.85 | 0.00 | - | 3 | 0 | 21.90% |
| ADP240621C00270000 | 2024-04-18 10:28AM EDT | 270.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 1 | 0 | 21.51% |
| ADP240621C00280000 | 2024-04-17 3:40PM EDT | 280.00 | 0.56 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 22.17% |
| ADP240621C00290000 | 2024-04-17 10:34AM EDT | 290.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 0 | 27.05% |
| ADP240621C00300000 | 2024-04-17 12:13PM EDT | 300.00 | 0.19 | 0.05 | 1.35 | 0.00 | - | 5 | 0 | 35.66% |
| ADP240621C00310000 | 2023-11-17 11:25AM EDT | 310.00 | 0.54 | 0.10 | 0.75 | 0.00 | - | 5 | 36 | 34.99% |
| ADP240621C00320000 | 2023-08-02 10:36AM EDT | 320.00 | 1.75 | 1.70 | 2.20 | 0.00 | - | 1 | 11 | 48.62% |
| ADP240621C00330000 | 2024-02-08 1:06PM EDT | 330.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 1 | 88 | 50.93% |
| ADP240621C00340000 | 2023-11-06 4:50PM EDT | 340.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 31 | 56.62% |
| ADP240621C00360000 | 2023-11-15 4:52PM EDT | 360.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 55.76% |
| ADP240621C00370000 | 2023-11-15 4:55PM EDT | 370.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | - | 1 | 57.30% |
| ADP240621C00380000 | 2023-11-15 2:59PM EDT | 380.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 60.08% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240621P00105000 | 2024-04-18 2:28PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP240621P00110000 | 2024-03-12 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| ADP240621P00115000 | 2023-05-03 10:37AM EDT | 115.00 | 1.55 | 0.35 | 1.35 | 0.00 | - | 2 | 1 | 96.44% |
| ADP240621P00120000 | 2024-04-08 10:56AM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADP240621P00125000 | 2024-04-02 10:50AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240621P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 67.87% |
| ADP240621P00140000 | 2024-01-10 10:50AM EDT | 140.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 64.11% |
| ADP240621P00145000 | 2023-12-22 3:51PM EDT | 145.00 | 0.56 | 0.05 | 2.40 | 0.00 | - | 5 | 19 | 74.59% |
| ADP240621P00150000 | 2024-04-08 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADP240621P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 0.98 | 0.00 | 1.45 | 0.00 | - | 1 | 119 | 59.79% |
| ADP240621P00160000 | 2023-11-28 2:50PM EDT | 160.00 | 1.00 | 0.40 | 1.40 | 0.00 | - | 15 | 43 | 58.50% |
| ADP240621P00165000 | 2023-10-27 9:30AM EDT | 165.00 | 2.60 | 1.10 | 1.35 | 0.00 | - | 3 | 0 | 58.42% |
| ADP240621P00170000 | 2024-03-27 1:14PM EDT | 170.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADP240621P00175000 | 2024-03-08 2:05PM EDT | 175.00 | 0.45 | 0.05 | 2.40 | 0.00 | - | 2 | 33 | 50.94% |
| ADP240621P00180000 | 2024-01-31 10:34AM EDT | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 89 | 12.50% |
| ADP240621P00185000 | 2024-01-31 10:32AM EDT | 185.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 12.50% |
| ADP240621P00190000 | 2024-02-23 10:43AM EDT | 190.00 | 0.45 | 0.05 | 2.55 | 0.00 | - | 1 | 673 | 48.90% |
| ADP240621P00195000 | 2024-03-22 2:33PM EDT | 195.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240621P00200000 | 2024-04-04 3:32PM EDT | 200.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240621P00210000 | 2024-04-18 2:28PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP240621P00220000 | 2024-04-17 10:20AM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP240621P00230000 | 2024-04-18 10:59AM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADP240621P00240000 | 2024-04-18 2:33PM EDT | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| ADP240621P00250000 | 2024-04-18 10:17AM EDT | 250.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP240621P00260000 | 2024-04-16 2:34PM EDT | 260.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 270.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP240621P00280000 | 2023-10-19 12:25PM EDT | 280.00 | 33.30 | 49.00 | 53.50 | 0.00 | - | 6 | 0 | 65.17% |
| ADP240621P00290000 | 2023-09-20 3:59PM EDT | 290.00 | 46.10 | 48.00 | 50.30 | 0.00 | - | 4 | 0 | 36.28% |
| ADP240621P00380000 | 2024-04-10 2:26PM EDT | 380.00 | 134.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
