La bourse est fermée
Dow Jones
38 486,44 +246,46 (+0,64 %) Nasdaq
15 693,47 +242,17 (+1,57 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0702 +0,0046 (+0,43 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 274,60 +445,40 (+0,72 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00232500 | 2024-04-15 3:43PM EDT | 232.50 | 12.30 | 13.10 | 16.40 | 0.00 | - | - | 3 | 65.11% |
| ADP240426C00237500 | 2024-04-18 12:58PM EDT | 237.50 | 6.79 | 8.60 | 10.30 | 0.00 | - | - | 2 | 33.55% |
| ADP240426C00240000 | 2024-04-19 3:49PM EDT | 240.00 | 4.56 | 7.30 | 7.90 | 0.00 | - | 4 | 16 | 28.91% |
| ADP240426C00242500 | 2024-04-22 9:55AM EDT | 242.50 | 4.10 | 5.10 | 5.60 | 0.00 | - | 61 | 110 | 24.76% |
| ADP240426C00245000 | 2024-04-23 11:31AM EDT | 245.00 | 3.45 | 3.30 | 3.70 | +0.45 | +15.00% | 17 | 320 | 23.32% |
| ADP240426C00247500 | 2024-04-23 10:06AM EDT | 247.50 | 1.57 | 1.85 | 2.05 | -0.18 | -10.29% | 3 | 84 | 20.94% |
| ADP240426C00250000 | 2024-04-23 10:35AM EDT | 250.00 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 16 | 200 | 20.09% |
| ADP240426C00252500 | 2024-04-23 11:59AM EDT | 252.50 | 0.38 | 0.30 | 0.45 | -0.12 | -24.00% | 1 | 138 | 20.22% |
| ADP240426C00255000 | 2024-04-22 3:36PM EDT | 255.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 154 | 20.95% |
| ADP240426C00260000 | 2024-04-16 11:38AM EDT | 260.00 | 0.09 | 0.00 | 0.75 | -0.03 | -25.00% | 1 | 219 | 42.82% |
| ADP240426C00265000 | 2024-04-08 10:02AM EDT | 265.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 48.15% |
| ADP240426C00270000 | 2024-03-28 3:15PM EDT | 270.00 | 0.56 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 61.33% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00200000 | 2024-04-09 2:27PM EDT | 200.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 8 | 125.29% |
| ADP240426P00210000 | 2024-04-16 2:41PM EDT | 210.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 101.47% |
| ADP240426P00225000 | 2024-04-12 11:32AM EDT | 225.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 58.15% |
| ADP240426P00227500 | 2024-04-22 9:30AM EDT | 227.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 40.92% |
| ADP240426P00230000 | 2024-04-19 1:00PM EDT | 230.00 | 0.06 | 0.00 | 0.75 | -0.14 | -70.00% | 1 | 27 | 56.45% |
| ADP240426P00235000 | 2024-04-22 1:37PM EDT | 235.00 | 0.30 | 0.05 | 0.10 | +0.06 | +25.00% | 1 | 54 | 27.15% |
| ADP240426P00237500 | 2024-04-22 12:29PM EDT | 237.50 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 64 | 25.98% |
| ADP240426P00240000 | 2024-04-22 2:10PM EDT | 240.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 107 | 163 | 23.98% |
| ADP240426P00242500 | 2024-04-23 11:16AM EDT | 242.50 | 0.74 | 0.55 | 0.65 | +0.04 | +5.71% | 40 | 100 | 22.34% |
| ADP240426P00245000 | 2024-04-23 10:34AM EDT | 245.00 | 1.40 | 1.10 | 1.30 | -0.35 | -20.00% | 12 | 116 | 21.95% |
| ADP240426P00250000 | 2024-04-22 2:33PM EDT | 250.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 7 | 175 | 21.95% |
| ADP240426P00255000 | 2024-03-27 9:48AM EDT | 255.00 | 8.82 | 6.70 | 9.50 | 0.00 | - | 2 | 0 | 44.34% |
| ADP240426P00260000 | 2024-03-27 9:48AM EDT | 260.00 | 12.23 | 11.40 | 14.20 | 0.00 | - | 2 | 0 | 53.98% |
