Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour2 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221202C00205000 | 2022-11-17 3:33PM EST | 205.00 | 47.70 | 57.10 | 60.90 | 0.00 | - | 1 | 1 | 252.83% |
| ADP221202C00230000 | 2022-11-25 10:51AM EST | 230.00 | 34.83 | 32.20 | 35.70 | 0.00 | - | 1 | 7 | 154.88% |
| ADP221202C00235000 | 2022-11-28 9:48AM EST | 235.00 | 28.20 | 27.20 | 30.80 | 0.00 | - | 1 | 15 | 139.65% |
| ADP221202C00237500 | 2022-11-22 1:07PM EST | 237.50 | 22.49 | 24.70 | 28.20 | 0.00 | - | - | 3 | 128.08% |
| ADP221202C00240000 | 2022-11-28 12:03PM EST | 240.00 | 20.92 | 22.10 | 25.60 | 0.00 | - | 2 | 8 | 116.60% |
| ADP221202C00245000 | 2022-11-30 11:24AM EST | 245.00 | 10.73 | 18.00 | 20.50 | -1.24 | -10.36% | 1 | 12 | 53.32% |
| ADP221202C00250000 | 2022-11-30 11:24AM EST | 250.00 | 6.25 | 12.30 | 16.10 | -3.28 | -34.42% | 2 | 37 | 89.89% |
| ADP221202C00252500 | 2022-11-30 10:20AM EST | 252.50 | 4.67 | 9.90 | 13.70 | -3.44 | -42.42% | 6 | 2 | 81.62% |
| ADP221202C00255000 | 2022-11-30 11:24AM EST | 255.00 | 9.00 | 7.40 | 10.20 | +5.70 | +172.73% | 5 | 39 | 53.64% |
| ADP221202C00257500 | 2022-11-30 3:47PM EST | 257.50 | 5.80 | 6.80 | 7.40 | +3.85 | +197.44% | 21 | 17 | 38.57% |
| ADP221202C00260000 | 2022-11-30 3:48PM EST | 260.00 | 3.80 | 4.70 | 5.30 | +2.70 | +245.45% | 47 | 99 | 35.50% |
| ADP221202C00262500 | 2022-11-30 3:48PM EST | 262.50 | 2.30 | 2.90 | 3.40 | +1.50 | +187.50% | 2 | 63 | 32.08% |
| ADP221202C00265000 | 2022-11-30 3:50PM EST | 265.00 | 1.30 | 1.45 | 2.05 | +1.10 | +550.00% | 22 | 130 | 31.45% |
| ADP221202C00267500 | 2022-11-29 12:19PM EST | 267.50 | 0.15 | 0.55 | 0.95 | +0.05 | +50.00% | 4 | 120 | 28.54% |
| ADP221202C00270000 | 2022-11-30 2:57PM EST | 270.00 | 0.10 | 0.10 | 0.45 | -0.01 | -9.09% | 5 | 26 | 28.83% |
| ADP221202C00272500 | 2022-11-25 11:31AM EST | 272.50 | 0.33 | 0.05 | 0.35 | 0.00 | - | 7 | 12 | 33.99% |
| ADP221202C00275000 | 2022-11-29 12:20PM EST | 275.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 27.54% |
| ADP221202C00320000 | 2022-11-21 11:36AM EST | 320.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 136.52% |
Options de ventepour2 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221202P00185000 | 2022-11-11 9:56AM EST | 185.00 | 0.28 | 0.00 | 1.90 | 0.00 | - | - | 0 | 289.75% |
| ADP221202P00200000 | 2022-11-09 1:41PM EST | 200.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 139.06% |
| ADP221202P00205000 | 2022-11-04 1:51PM EST | 205.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 10 | 29 | 192.58% |
| ADP221202P00215000 | 2022-11-11 10:18AM EST | 215.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 5 | 18 | 135.35% |
| ADP221202P00220000 | 2022-11-16 9:30AM EST | 220.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 124.81% |
| ADP221202P00225000 | 2022-11-16 9:30AM EST | 225.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 96.48% |
| ADP221202P00230000 | 2022-11-28 2:37PM EST | 230.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 12 | 96.29% |
| ADP221202P00235000 | 2022-11-10 9:38AM EST | 235.00 | 1.83 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 69.34% |
| ADP221202P00240000 | 2022-11-30 12:36PM EST | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 58.20% |
| ADP221202P00245000 | 2022-11-21 3:14PM EST | 245.00 | 0.72 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 54.49% |
| ADP221202P00247500 | 2022-11-30 11:39AM EST | 247.50 | 0.35 | 0.00 | 0.20 | +0.18 | +105.88% | 1 | 23 | 52.83% |
| ADP221202P00250000 | 2022-11-28 3:41PM EST | 250.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 10 | 18 | 46.19% |
| ADP221202P00252500 | 2022-11-30 2:59PM EST | 252.50 | 0.20 | 0.00 | 0.30 | -0.40 | -66.67% | 2 | 8 | 43.31% |
| ADP221202P00255000 | 2022-11-30 10:29AM EST | 255.00 | 2.05 | 0.10 | 0.30 | +0.41 | +25.00% | 2 | 53 | 35.99% |
| ADP221202P00257500 | 2022-11-30 3:34PM EST | 257.50 | 0.50 | 0.30 | 0.50 | -2.11 | -80.84% | 14 | 55 | 33.25% |
| ADP221202P00260000 | 2022-11-30 3:59PM EST | 260.00 | 0.74 | 0.60 | 0.95 | -3.76 | -83.56% | 13 | 71 | 32.20% |
| ADP221202P00262500 | 2022-11-30 2:33PM EST | 262.50 | 2.60 | 1.15 | 1.65 | -0.60 | -18.75% | 3 | 9 | 30.62% |
| ADP221202P00265000 | 2022-11-30 3:50PM EST | 265.00 | 3.20 | 0.85 | 2.80 | -0.10 | -3.03% | 23 | 22 | 30.01% |
© 2022 Yahoo. Tous droits réservés.
