La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 661,32 +1 058,90 (+1,72 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00105000 | 2024-03-08 1:45PM EDT | 105.00 | 139.66 | 139.60 | 143.30 | 0.00 | - | 1 | 6 | 0.00% |
| ADP250117C00110000 | 2024-03-05 10:42AM EDT | 110.00 | 133.67 | 135.50 | 139.40 | 0.00 | - | 1 | 6 | 0.00% |
| ADP250117C00115000 | 2024-06-04 9:45AM EDT | 115.00 | 130.39 | 121.80 | 125.50 | 0.00 | - | 5 | 5 | 0.00% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADP250117C00125000 | 2024-06-04 9:45AM EDT | 125.00 | 120.66 | 111.70 | 116.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00140000 | 2024-03-05 4:54PM EDT | 140.00 | 105.84 | 102.20 | 107.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADP250117C00145000 | 2023-09-08 10:28AM EDT | 145.00 | 111.00 | 105.50 | 109.30 | 0.00 | - | 1 | 0 | 50.78% |
| ADP250117C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 100.10 | 86.30 | 90.20 | 0.00 | - | 1 | 8 | 0.00% |
| ADP250117C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 93.68 | 87.60 | 91.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADP250117C00160000 | 2023-06-13 1:13PM EDT | 160.00 | 70.73 | 73.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADP250117C00170000 | 2024-07-17 12:00PM EDT | 170.00 | 82.13 | 83.10 | 86.80 | 0.00 | - | 4 | 42 | 48.83% |
| ADP250117C00175000 | 2023-12-05 11:05AM EDT | 175.00 | 64.27 | 66.40 | 67.50 | 0.00 | - | 61 | 62 | 0.00% |
| ADP250117C00180000 | 2024-07-17 12:00PM EDT | 180.00 | 72.53 | 73.40 | 76.80 | 0.00 | - | 4 | 81 | 43.40% |
| ADP250117C00185000 | 2023-06-16 2:18PM EDT | 185.00 | 52.90 | 56.40 | 60.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADP250117C00190000 | 2024-03-05 12:31PM EDT | 190.00 | 59.63 | 56.50 | 58.90 | 0.00 | - | 40 | 47 | 0.00% |
| ADP250117C00195000 | 2024-07-25 12:36PM EDT | 195.00 | 61.20 | 59.10 | 63.20 | 0.00 | - | 8 | 10 | 39.42% |
| ADP250117C00200000 | 2024-05-10 11:53AM EDT | 200.00 | 52.54 | 55.20 | 57.90 | 0.00 | - | 4 | 146 | 36.00% |
| ADP250117C00210000 | 2024-06-20 12:09PM EDT | 210.00 | 43.00 | 41.30 | 44.40 | 0.00 | - | 1 | 301 | 21.37% |
| ADP250117C00220000 | 2024-07-11 9:30AM EDT | 220.00 | 24.30 | 36.60 | 40.20 | 0.00 | - | 1 | 256 | 30.27% |
| ADP250117C00230000 | 2024-07-09 1:25PM EDT | 230.00 | 17.70 | 29.90 | 32.30 | 0.00 | - | 5 | 208 | 28.31% |
| ADP250117C00240000 | 2024-07-22 3:28PM EDT | 240.00 | 19.61 | 22.60 | 25.00 | 0.00 | - | 3 | 200 | 26.42% |
| ADP250117C00250000 | 2024-07-22 9:36AM EDT | 250.00 | 14.30 | 14.80 | 17.00 | 0.00 | - | 1 | 1,409 | 22.53% |
| ADP250117C00260000 | 2024-07-26 9:36AM EDT | 260.00 | 11.40 | 10.00 | 11.80 | +1.90 | +20.00% | 2 | 1,098 | 21.46% |
| ADP250117C00270000 | 2024-07-26 1:45PM EDT | 270.00 | 7.40 | 7.30 | 7.80 | -0.20 | -2.63% | 51 | 1,319 | 20.64% |
| ADP250117C00280000 | 2024-07-25 2:53PM EDT | 280.00 | 4.60 | 4.50 | 5.10 | 0.00 | - | 10 | 922 | 20.36% |
| ADP250117C00290000 | 2024-07-25 9:35AM EDT | 290.00 | 2.30 | 2.70 | 3.30 | 0.00 | - | 7 | 473 | 20.33% |
| ADP250117C00300000 | 2024-07-25 12:06PM EDT | 300.00 | 1.77 | 1.60 | 1.90 | 0.00 | - | 14 | 914 | 19.81% |
| ADP250117C00310000 | 2024-07-02 3:48PM EDT | 310.00 | 0.30 | 1.05 | 1.25 | 0.00 | - | 68 | 57 | 20.20% |
| ADP250117C00320000 | 2024-06-24 10:44AM EDT | 320.00 | 0.70 | 0.15 | 1.15 | 0.00 | - | 35 | 385 | 22.10% |
| ADP250117C00330000 | 2024-05-28 10:28AM EDT | 330.00 | 0.65 | 0.05 | 1.60 | 0.00 | - | 2 | 37 | 26.07% |
| ADP250117C00340000 | 2024-01-24 3:23PM EDT | 340.00 | 0.60 | 0.95 | 1.20 | 0.00 | - | 4 | 21 | 26.52% |
| ADP250117C00350000 | 2024-02-02 4:08PM EDT | 350.00 | 1.10 | 0.25 | 1.85 | 0.00 | - | 4 | 43 | 31.24% |
| ADP250117C00360000 | 2023-08-10 9:30AM EDT | 360.00 | 3.00 | 0.15 | 3.70 | 0.00 | - | 2 | 74 | 39.28% |
| ADP250117C00370000 | 2024-05-06 9:30AM EDT | 370.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| ADP250117C00380000 | 2023-08-22 10:57AM EDT | 380.00 | 1.70 | 0.50 | 1.70 | 0.00 | - | 1 | 20 | 36.29% |
| ADP250117C00390000 | 2023-10-25 9:32AM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP250117C00400000 | 2023-11-08 4:19PM EDT | 400.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 486 | 34.23% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00105000 | 2024-07-12 1:14PM EDT | 105.00 | 0.35 | 0.00 | 1.60 | 0.00 | - | 2 | 84 | 66.53% |
| ADP250117P00110000 | 2024-07-08 9:30AM EDT | 110.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 56.25% |
| ADP250117P00115000 | 2024-05-10 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 33 | 53.47% |
| ADP250117P00120000 | 2024-04-12 11:12AM EDT | 120.00 | 0.33 | 0.05 | 2.40 | 0.00 | - | 1 | 15 | 61.91% |
| ADP250117P00125000 | 2024-06-26 12:54PM EDT | 125.00 | 0.41 | 0.00 | 1.15 | 0.00 | - | 3 | 17 | 51.56% |
| ADP250117P00130000 | 2024-01-17 3:20PM EDT | 130.00 | 0.81 | 0.00 | 1.80 | 0.00 | - | 4 | 7 | 52.88% |
| ADP250117P00135000 | 2024-05-22 11:22AM EDT | 135.00 | 0.31 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 53.64% |
| ADP250117P00140000 | 2023-06-22 10:23AM EDT | 140.00 | 2.75 | 0.60 | 2.80 | 0.00 | - | 34 | 20 | 54.04% |
| ADP250117P00145000 | 2024-06-14 10:50AM EDT | 145.00 | 0.59 | 0.60 | 1.75 | 0.00 | - | 5 | 103 | 51.61% |
| ADP250117P00150000 | 2024-06-21 11:55AM EDT | 150.00 | 0.60 | 0.30 | 2.75 | 0.00 | - | 1 | 172 | 54.41% |
| ADP250117P00155000 | 2024-01-23 2:34PM EDT | 155.00 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 10 | 41.65% |
| ADP250117P00160000 | 2024-07-03 11:15AM EDT | 160.00 | 0.75 | 0.05 | 1.95 | 0.00 | - | 1 | 200 | 44.92% |
| ADP250117P00165000 | 2024-07-10 9:30AM EDT | 165.00 | 0.85 | 0.30 | 2.85 | 0.00 | - | 1 | 44 | 46.63% |
| ADP250117P00170000 | 2024-04-17 3:39PM EDT | 170.00 | 1.59 | 0.35 | 1.25 | 0.00 | - | 5 | 73 | 36.17% |
| ADP250117P00175000 | 2024-07-10 10:15AM EDT | 175.00 | 1.05 | 0.35 | 1.25 | 0.00 | - | 3 | 221 | 33.96% |
| ADP250117P00180000 | 2024-07-08 9:30AM EDT | 180.00 | 1.35 | 0.40 | 2.25 | 0.00 | - | 2 | 106 | 36.59% |
| ADP250117P00185000 | 2024-07-24 11:13AM EDT | 185.00 | 1.10 | 0.60 | 2.35 | 0.00 | - | 2 | 64 | 34.64% |
| ADP250117P00190000 | 2024-07-22 11:38AM EDT | 190.00 | 1.23 | 0.05 | 1.25 | 0.00 | - | 8 | 112 | 27.63% |
| ADP250117P00195000 | 2024-06-26 12:54PM EDT | 195.00 | 2.08 | 1.15 | 1.35 | 0.00 | - | 13 | 1,389 | 26.05% |
| ADP250117P00200000 | 2024-07-17 12:26PM EDT | 200.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | 2 | 432 | 25.06% |
| ADP250117P00210000 | 2024-07-25 10:17AM EDT | 210.00 | 2.18 | 2.00 | 2.25 | 0.00 | - | 8 | 759 | 23.09% |
| ADP250117P00220000 | 2024-07-25 10:44AM EDT | 220.00 | 3.43 | 3.00 | 3.40 | 0.00 | - | 6 | 1,019 | 21.67% |
| ADP250117P00230000 | 2024-07-25 12:21PM EDT | 230.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 10 | 1,306 | 20.31% |
| ADP250117P00240000 | 2024-07-26 12:16PM EDT | 240.00 | 7.40 | 7.20 | 7.60 | -1.30 | -14.94% | 6 | 588 | 19.07% |
| ADP250117P00250000 | 2024-07-26 1:34PM EDT | 250.00 | 11.10 | 10.80 | 12.50 | -0.60 | -5.13% | 5 | 1,003 | 19.89% |
| ADP250117P00260000 | 2024-07-26 11:29AM EDT | 260.00 | 16.10 | 14.30 | 17.40 | +1.10 | +7.33% | 3 | 391 | 18.97% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 270.00 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 25.77% |
| ADP250117P00280000 | 2023-10-12 2:07PM EDT | 280.00 | 37.39 | 50.70 | 55.00 | 0.00 | - | 2 | 0 | 51.46% |
| ADP250117P00290000 | 2024-06-26 10:29AM EDT | 290.00 | 50.00 | 38.30 | 40.10 | 0.00 | - | - | 0 | 19.18% |
| ADP250117P00330000 | 2022-11-03 2:38PM EDT | 330.00 | 93.50 | 66.50 | 71.00 | 0.00 | - | - | 4 | 0.00% |
| ADP250117P00350000 | 2022-11-02 1:53PM EDT | 350.00 | 106.20 | 81.50 | 86.50 | 0.00 | - | - | 3 | 0.00% |
| ADP250117P00400000 | 2023-06-01 9:43AM EDT | 400.00 | 191.20 | 178.00 | 182.50 | 0.00 | - | 1 | 0 | 100.88% |
