Marchés français ouverture 6 h 32 min

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
264,14+7,08 (+2,75 %)
À la clôture : 04:00PM EST
265,00 +0,86 (+0,33 %)
Échanges après Bourse : 07:20PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP221202C002050002022-11-17 3:33PM EST205.0047.7057.1060.900.00-11252.83%
ADP221202C002300002022-11-25 10:51AM EST230.0034.8332.2035.700.00-17154.88%
ADP221202C002350002022-11-28 9:48AM EST235.0028.2027.2030.800.00-115139.65%
ADP221202C002375002022-11-22 1:07PM EST237.5022.4924.7028.200.00--3128.08%
ADP221202C002400002022-11-28 12:03PM EST240.0020.9222.1025.600.00-28116.60%
ADP221202C002450002022-11-30 11:24AM EST245.0010.7318.0020.50-1.24-10.36%11253.32%
ADP221202C002500002022-11-30 11:24AM EST250.006.2512.3016.10-3.28-34.42%23789.89%
ADP221202C002525002022-11-30 10:20AM EST252.504.679.9013.70-3.44-42.42%6281.62%
ADP221202C002550002022-11-30 11:24AM EST255.009.007.4010.20+5.70+172.73%53953.64%
ADP221202C002575002022-11-30 3:47PM EST257.505.806.807.40+3.85+197.44%211738.57%
ADP221202C002600002022-11-30 3:48PM EST260.003.804.705.30+2.70+245.45%479935.50%
ADP221202C002625002022-11-30 3:48PM EST262.502.302.903.40+1.50+187.50%26332.08%
ADP221202C002650002022-11-30 3:50PM EST265.001.301.452.05+1.10+550.00%2213031.45%
ADP221202C002675002022-11-29 12:19PM EST267.500.150.550.95+0.05+50.00%412028.54%
ADP221202C002700002022-11-30 2:57PM EST270.000.100.100.45-0.01-9.09%52628.83%
ADP221202C002725002022-11-25 11:31AM EST272.500.330.050.350.00-71233.99%
ADP221202C002750002022-11-29 12:20PM EST275.000.070.000.050.00-101627.54%
ADP221202C003200002022-11-21 11:36AM EST320.000.050.000.650.00--1136.52%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP221202P001850002022-11-11 9:56AM EST185.000.280.001.900.00--0289.75%
ADP221202P002000002022-11-09 1:41PM EST200.000.220.000.050.00-68139.06%
ADP221202P002050002022-11-04 1:51PM EST205.000.700.001.000.00-1029192.58%
ADP221202P002150002022-11-11 10:18AM EST215.000.270.000.350.00-518135.35%
ADP221202P002200002022-11-16 9:30AM EST220.000.360.000.400.00-110124.81%
ADP221202P002250002022-11-16 9:30AM EST225.000.460.000.150.00-11196.48%
ADP221202P002300002022-11-28 2:37PM EST230.000.050.000.350.00-111296.29%
ADP221202P002350002022-11-10 9:38AM EST235.001.830.000.100.00-101669.34%
ADP221202P002400002022-11-30 12:36PM EST240.000.050.000.100.00-1758.20%
ADP221202P002450002022-11-21 3:14PM EST245.000.720.000.250.00-11454.49%
ADP221202P002475002022-11-30 11:39AM EST247.500.350.000.20+0.18+105.88%12352.83%
ADP221202P002500002022-11-28 3:41PM EST250.000.500.000.200.00-101846.19%
ADP221202P002525002022-11-30 2:59PM EST252.500.200.000.30-0.40-66.67%2843.31%
ADP221202P002550002022-11-30 10:29AM EST255.002.050.100.30+0.41+25.00%25335.99%
ADP221202P002575002022-11-30 3:34PM EST257.500.500.300.50-2.11-80.84%145533.25%
ADP221202P002600002022-11-30 3:59PM EST260.000.740.600.95-3.76-83.56%137132.20%
ADP221202P002625002022-11-30 2:33PM EST262.502.601.151.65-0.60-18.75%3930.62%
ADP221202P002650002022-11-30 3:50PM EST265.003.200.852.80-0.10-3.03%232230.01%