La bourse est fermée
Dow Jones
32 030,11 -530,49 (-1,63 %) Nasdaq
11 669,96 -190,15 (-1,60 %) Nikkei 225
27 466,61 +520,94 (+1,93 %) EUR/USD
1,0865 +0,0092 (+0,86 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
24 825,24 -1 058,40 (-4,09 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117C00110000 | 2023-01-31 3:43PM EDT | 110.00 | 117.73 | 114.10 | 117.80 | 0.00 | - | - | 5 | 57.84% |
| ADP250117C00120000 | 2022-09-16 1:40PM EDT | 120.00 | 118.50 | 112.00 | 116.50 | 0.00 | - | - | 1 | 65.61% |
| ADP250117C00150000 | 2022-12-12 4:07PM EDT | 150.00 | 124.20 | 101.10 | 106.00 | 0.00 | - | 5 | 6 | 72.03% |
| ADP250117C00155000 | 2022-12-01 11:14AM EDT | 155.00 | 121.46 | 93.20 | 97.50 | 0.00 | - | - | 1 | 64.83% |
| ADP250117C00170000 | 2023-01-24 10:34AM EDT | 170.00 | 82.80 | 66.30 | 69.40 | 0.00 | - | 2 | 40 | 43.79% |
| ADP250117C00175000 | 2023-02-16 12:54PM EDT | 175.00 | 68.43 | 54.80 | 57.30 | 0.00 | - | - | 1 | 33.67% |
| ADP250117C00180000 | 2023-03-17 3:52PM EDT | 180.00 | 53.50 | 51.70 | 54.50 | 0.00 | - | 1 | 0 | 33.72% |
| ADP250117C00190000 | 2023-02-23 2:16PM EDT | 190.00 | 52.82 | 45.30 | 47.80 | 0.00 | - | 1 | 1 | 32.39% |
| ADP250117C00195000 | 2023-03-06 2:32PM EDT | 195.00 | 53.50 | 42.40 | 44.40 | 0.00 | - | - | 2 | 31.56% |
| ADP250117C00200000 | 2023-02-22 4:27PM EDT | 200.00 | 48.00 | 38.30 | 41.70 | 0.00 | - | 4 | 0 | 31.31% |
| ADP250117C00210000 | 2023-03-20 1:30PM EDT | 210.00 | 36.60 | 33.80 | 36.50 | 0.00 | - | 3 | 179 | 30.71% |
| ADP250117C00220000 | 2023-03-16 11:41AM EDT | 220.00 | 31.50 | 29.10 | 31.30 | 0.00 | - | 5 | 0 | 29.75% |
| ADP250117C00230000 | 2023-03-13 1:05PM EDT | 230.00 | 26.11 | 24.40 | 26.90 | 0.00 | - | 2 | 73 | 29.14% |
| ADP250117C00240000 | 2023-01-09 10:30AM EDT | 240.00 | 41.00 | 26.90 | 29.60 | 0.00 | - | 1 | 4 | 34.35% |
| ADP250117C00250000 | 2023-02-10 1:24PM EDT | 250.00 | 23.40 | 17.50 | 21.40 | 0.00 | - | 16 | 95 | 29.77% |
| ADP250117C00260000 | 2023-03-22 9:33AM EDT | 260.00 | 16.50 | 13.50 | 16.20 | +0.85 | +5.43% | 6 | 0 | 27.38% |
| ADP250117C00270000 | 2023-02-23 12:04PM EDT | 270.00 | 15.90 | 11.00 | 13.70 | 0.00 | - | 1 | 22 | 27.10% |
| ADP250117C00280000 | 2023-03-17 9:38AM EDT | 280.00 | 11.20 | 7.80 | 11.50 | 0.00 | - | 2 | 495 | 26.80% |
| ADP250117C00290000 | 2023-02-06 2:46PM EDT | 290.00 | 10.60 | 10.40 | 12.30 | 0.00 | - | 14 | 158 | 29.36% |
| ADP250117C00300000 | 2023-03-14 2:35PM EDT | 300.00 | 7.22 | 5.60 | 7.80 | 0.00 | - | 1 | 0 | 26.03% |
| ADP250117C00310000 | 2023-01-26 4:42PM EDT | 310.00 | 8.00 | 6.60 | 7.90 | 0.00 | - | 1 | 3 | 27.61% |
| ADP250117C00320000 | 2023-01-23 1:42PM EDT | 320.00 | 11.20 | 4.40 | 6.80 | 0.00 | - | - | 2 | 27.60% |
| ADP250117C00330000 | 2023-03-21 9:48AM EDT | 330.00 | 3.00 | 2.40 | 4.60 | 0.00 | - | 1 | 24 | 25.75% |
| ADP250117C00340000 | 2023-01-25 12:08PM EDT | 340.00 | 5.10 | 3.40 | 5.60 | 0.00 | - | 2 | 16 | 28.44% |
| ADP250117C00350000 | 2022-12-19 2:57PM EDT | 350.00 | 11.00 | 3.90 | 7.80 | 0.00 | - | 3 | 30 | 32.63% |
| ADP250117C00360000 | 2023-02-06 3:09PM EDT | 360.00 | 2.60 | 2.10 | 2.90 | 0.00 | - | 1 | 74 | 26.00% |
| ADP250117C00370000 | 2023-01-30 4:52PM EDT | 370.00 | 2.28 | 1.15 | 3.70 | 0.00 | - | 6 | 15 | 28.54% |
| ADP250117C00380000 | 2023-01-31 4:16PM EDT | 380.00 | 1.59 | 1.45 | 2.05 | 0.00 | - | 4 | 17 | 25.92% |
| ADP250117C00390000 | 2023-01-31 4:17PM EDT | 390.00 | 1.47 | 1.15 | 2.45 | 0.00 | - | 6 | 8 | 27.77% |
| ADP250117C00400000 | 2023-03-16 9:30AM EDT | 400.00 | 0.85 | 0.35 | 2.90 | 0.00 | - | - | 2 | 29.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250117P00110000 | 2023-03-10 2:15PM EDT | 110.00 | 2.20 | 0.25 | 3.70 | 0.00 | - | 2 | 18 | 38.31% |
| ADP250117P00115000 | 2023-02-24 1:58PM EDT | 115.00 | 1.75 | 0.25 | 3.10 | 0.00 | - | 3 | 0 | 34.49% |
| ADP250117P00120000 | 2022-09-20 1:59PM EDT | 120.00 | 4.00 | 2.00 | 6.60 | 0.00 | - | - | 2 | 40.76% |
| ADP250117P00125000 | 2023-03-17 3:51PM EDT | 125.00 | 3.50 | 2.45 | 4.10 | 0.00 | - | 3 | 0 | 33.13% |
| ADP250117P00130000 | 2023-01-25 2:01PM EDT | 130.00 | 3.00 | 1.20 | 4.00 | 0.00 | - | - | 2 | 30.96% |
| ADP250117P00135000 | 2023-01-25 11:37AM EDT | 135.00 | 3.56 | 2.40 | 4.80 | 0.00 | - | 1 | 4 | 30.79% |
| ADP250117P00140000 | 2022-09-26 12:28PM EDT | 140.00 | 6.50 | 3.50 | 7.50 | 0.00 | - | - | 2 | 33.78% |
| ADP250117P00145000 | 2023-02-14 12:44PM EDT | 145.00 | 4.80 | 4.90 | 6.50 | 0.00 | - | 8 | 100 | 30.10% |
| ADP250117P00150000 | 2023-01-30 2:33PM EDT | 150.00 | 5.00 | 4.30 | 6.60 | 0.00 | - | - | 3 | 28.37% |
| ADP250117P00160000 | 2023-01-27 11:18AM EDT | 160.00 | 7.30 | 6.40 | 8.80 | 0.00 | - | 11 | 179 | 27.81% |
| ADP250117P00165000 | 2023-01-30 12:43PM EDT | 165.00 | 8.00 | 6.90 | 10.00 | 0.00 | - | - | 2 | 27.45% |
| ADP250117P00170000 | 2023-01-30 4:52PM EDT | 170.00 | 9.56 | 8.00 | 10.90 | 0.00 | - | 6 | 1 | 26.60% |
| ADP250117P00180000 | 2023-02-03 2:06PM EDT | 180.00 | 10.50 | 8.90 | 12.40 | 0.00 | - | 1 | 1 | 24.38% |
| ADP250117P00185000 | 2023-03-10 1:59PM EDT | 185.00 | 14.23 | 14.00 | 16.10 | 0.00 | - | 1 | 0 | 26.24% |
| ADP250117P00190000 | 2023-03-20 1:43PM EDT | 190.00 | 16.10 | 14.80 | 18.50 | 0.00 | - | 3 | 8 | 26.50% |
| ADP250117P00195000 | 2023-03-10 11:00AM EDT | 195.00 | 15.47 | 17.10 | 19.20 | 0.00 | - | 1 | 0 | 24.99% |
| ADP250117P00200000 | 2023-03-15 9:54AM EDT | 200.00 | 22.45 | 18.80 | 21.10 | 0.00 | - | 1 | 0 | 24.54% |
| ADP250117P00210000 | 2023-03-09 11:37AM EDT | 210.00 | 18.70 | 22.60 | 25.30 | 0.00 | - | 40 | 23 | 23.67% |
| ADP250117P00220000 | 2023-03-16 2:33PM EDT | 220.00 | 28.00 | 26.10 | 30.00 | 0.00 | - | 5 | 0 | 22.77% |
| ADP250117P00230000 | 2023-02-17 4:11PM EDT | 230.00 | 26.00 | 33.60 | 35.50 | 0.00 | - | 3 | 24 | 22.09% |
| ADP250117P00240000 | 2023-03-20 1:19PM EDT | 240.00 | 38.50 | 37.60 | 40.40 | 0.00 | - | 3 | 24 | 20.37% |
| ADP250117P00250000 | 2023-03-13 9:30AM EDT | 250.00 | 46.20 | 43.70 | 47.00 | 0.00 | - | 24 | 0 | 19.61% |
| ADP250117P00260000 | 2022-12-15 4:26PM EDT | 260.00 | 37.00 | 33.50 | 38.50 | 0.00 | - | 3 | 68 | 0.00% |
| ADP250117P00270000 | 2022-12-09 3:19PM EDT | 270.00 | 37.30 | 43.00 | 47.50 | 0.00 | - | 1 | 13 | 0.00% |
| ADP250117P00280000 | 2022-12-05 3:13PM EDT | 280.00 | 41.20 | 50.00 | 56.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADP250117P00290000 | 2022-10-31 3:03PM EDT | 290.00 | 60.30 | 44.10 | 48.90 | 0.00 | - | - | 1 | 0.00% |
| 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% |
© 2023 Yahoo. Tous droits réservés.
