La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 769,72 -1 196,70 (-2,00 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 60.11% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 44.81% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-03-20 9:41AM EDT | 210.00 | 40.20 | 36.00 | 40.40 | 0.00 | - | 1 | 15 | 39.25% |
| ADP240816C00220000 | 2024-03-11 3:21PM EDT | 220.00 | 31.80 | 30.30 | 32.20 | 0.00 | - | 2 | 25 | 36.06% |
| ADP240816C00230000 | 2024-02-27 3:14PM EDT | 230.00 | 28.17 | 25.10 | 27.60 | 0.00 | - | 1 | 12 | 39.11% |
| ADP240816C00240000 | 2024-04-25 11:52AM EDT | 240.00 | 16.40 | 13.00 | 16.40 | 0.00 | - | 10 | 116 | 27.77% |
| ADP240816C00250000 | 2024-04-25 1:37PM EDT | 250.00 | 10.70 | 8.80 | 9.40 | 0.00 | - | 1 | 211 | 23.07% |
| ADP240816C00260000 | 2024-04-24 9:46AM EDT | 260.00 | 6.50 | 5.30 | 5.70 | 0.00 | - | 1 | 1,023 | 22.26% |
| ADP240816C00270000 | 2024-04-26 3:11PM EDT | 270.00 | 3.30 | 2.75 | 3.40 | -0.54 | -14.06% | 6 | 330 | 22.11% |
| ADP240816C00280000 | 2024-04-26 1:56PM EDT | 280.00 | 1.80 | 1.40 | 1.65 | -0.32 | -15.09% | 1 | 660 | 21.01% |
| ADP240816C00290000 | 2024-04-08 12:50PM EDT | 290.00 | 1.25 | 0.70 | 0.85 | 0.00 | - | 9 | 45 | 20.90% |
| ADP240816C00300000 | 2024-04-22 2:00PM EDT | 300.00 | 0.60 | 0.15 | 1.05 | 0.00 | - | 3 | 24 | 25.01% |
| ADP240816C00310000 | 2024-04-01 12:05PM EDT | 310.00 | 0.31 | 0.05 | 1.55 | 0.00 | - | 1 | 2 | 30.48% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-04-22 3:14PM EDT | 120.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 6 | 11 | 66.80% |
| ADP240816P00135000 | 2024-03-05 11:40AM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.64% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 59.52% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 53.55% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 43.98% |
| ADP240816P00180000 | 2024-03-18 3:04PM EDT | 180.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 22 | 28 | 36.99% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 39.97% |
| ADP240816P00190000 | 2024-03-19 11:02AM EDT | 190.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 1 | 6 | 30.09% |
| ADP240816P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 0.80 | 0.75 | 1.20 | 0.00 | - | 6 | 28 | 28.11% |
| ADP240816P00200000 | 2024-04-22 3:43PM EDT | 200.00 | 1.11 | 1.00 | 1.50 | 0.00 | - | 1 | 69 | 27.08% |
| ADP240816P00210000 | 2024-04-23 11:02AM EDT | 210.00 | 1.63 | 1.75 | 2.10 | 0.00 | - | 1 | 73 | 24.16% |
| ADP240816P00220000 | 2024-04-23 12:33PM EDT | 220.00 | 2.70 | 3.10 | 3.40 | 0.00 | - | 1 | 247 | 22.34% |
| ADP240816P00230000 | 2024-04-25 12:09PM EDT | 230.00 | 4.70 | 5.20 | 5.60 | 0.00 | - | 6 | 205 | 20.90% |
| ADP240816P00240000 | 2024-04-24 3:52PM EDT | 240.00 | 7.50 | 8.70 | 9.10 | 0.00 | - | 4 | 164 | 19.81% |
| ADP240816P00250000 | 2024-04-24 3:14PM EDT | 250.00 | 12.10 | 13.60 | 14.10 | 0.00 | - | 1 | 243 | 18.86% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 260.00 | 17.80 | 20.00 | 21.90 | 0.00 | - | 1 | 144 | 20.73% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
