La bourse ferme dans 4 h 22 min
CAC 40
6 660,36+21,90(+0,33 %)Euro Stoxx 50
4 171,84+13,33(+0,32 %)Dow Jones
34 798,00+33,20(+0,10 %)EUR/USD
1,1710-0,0008(-0,07 %)Gold future
1 748,60-3,10(-0,18 %)BTC-EUR
37 405,46+311,69(+0,84 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
202,22+0,83 (+0,41 %)
À la clôture : 4:00PM EDT
202,36 0,14 (0,07 %)
Avant Bourse : 06:50AM EDT
Avant Bourse : 06:50AM EDT
Options d’achatpour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP211001C00192500 | 2021-09-20 9:32AM EDT | 192.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP211001C00195000 | 2021-09-21 10:09AM EDT | 195.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADP211001C00197500 | 2021-09-23 11:19AM EDT | 197.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP211001C00200000 | 2021-09-24 3:44PM EDT | 200.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 0.00% |
| ADP211001C00202500 | 2021-09-24 3:49PM EDT | 202.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.39% |
| ADP211001C00205000 | 2021-09-24 3:38PM EDT | 205.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 25 | 115 | 3.13% |
| ADP211001C00207500 | 2021-09-13 10:17AM EDT | 207.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ADP211001C00210000 | 2021-09-24 10:00AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 6.25% |
| ADP211001C00212500 | 2021-09-20 12:03AM EDT | 212.50 | 0.30 | - | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADP211001C00215000 | 2021-09-07 10:42AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADP211001C00220000 | 2021-09-23 3:23PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 12.50% |
| ADP211001C00225000 | 2021-09-09 3:59PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| ADP211001C00230000 | 2021-09-23 1:36PM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ADP211001C00240000 | 2021-09-23 1:36PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Options de ventepour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP211001P00170000 | 2021-09-20 9:55AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP211001P00175000 | 2021-09-10 3:30PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| ADP211001P00177500 | 2021-09-20 1:12PM EDT | 177.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADP211001P00185000 | 2021-09-23 1:36PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 34 | 46 | 12.50% |
| ADP211001P00187500 | 2021-09-20 3:06PM EDT | 187.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| ADP211001P00190000 | 2021-09-24 3:42PM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 12.50% |
| ADP211001P00192500 | 2021-09-24 11:50AM EDT | 192.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 87 | 100 | 12.50% |
| ADP211001P00195000 | 2021-09-24 3:54PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 67 | 166 | 6.25% |
| ADP211001P00197500 | 2021-09-24 3:38PM EDT | 197.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 6.25% |
| ADP211001P00200000 | 2021-09-24 3:42PM EDT | 200.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 3.13% |
| ADP211001P00202500 | 2021-09-24 12:26PM EDT | 202.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| ADP211001P00205000 | 2021-09-22 11:00AM EDT | 205.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ADP211001P00207500 | 2021-09-20 12:03AM EDT | 207.50 | 9.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADP211001P00210000 | 2021-09-24 3:07PM EDT | 210.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
