La bourse est fermée

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
147,13+0,51 (+0,35 %)
À partir de 3:57PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP201023C001230002020-10-19 12:01AM EDT123.0023.9022.4026.900.00--2134.77%
ADP201023C001270002020-10-05 3:18PM EDT127.0014.6018.8023.000.00-88127.93%
ADP201023C001290002020-10-01 1:52PM EDT129.009.9517.0021.000.00-231121.88%
ADP201023C001300002020-10-15 9:58AM EDT130.0017.4015.8019.700.00-18105.96%
ADP201023C001310002020-09-22 10:45AM EDT131.005.0015.0018.900.00--3109.42%
ADP201023C001320002020-09-22 9:49AM EDT132.004.6013.9018.500.00-220113.33%
ADP201023C001330002020-09-21 3:21PM EDT133.003.6013.0017.200.00--16104.40%
ADP201023C001340002020-09-28 9:34AM EDT134.005.6011.9016.500.00-18102.34%
ADP201023C001360002020-09-25 3:09PM EDT136.003.709.7013.900.00-4878.03%
ADP201023C001370002020-10-14 2:50PM EDT137.0011.929.0012.700.00-11674.61%
ADP201023C001380002020-10-02 12:50PM EDT138.004.408.1011.200.00-11062.45%
ADP201023C001390002020-10-02 9:39AM EDT139.003.506.8010.400.00-32055.66%
ADP201023C001400002020-10-21 3:24PM EDT140.007.666.109.10+0.86+12.65%53150.68%
ADP201023C001410002020-10-06 12:08PM EDT141.004.604.908.300.00-33488.33%
ADP201023C001420002020-10-19 2:47PM EDT142.004.804.407.300.00-103081.35%
ADP201023C001430002020-10-12 11:40AM EDT143.009.043.505.500.00-812957.03%
ADP201023C001440002020-10-07 3:59PM EDT144.003.203.404.000.00-51539.31%
ADP201023C001450002020-10-19 10:55AM EDT145.003.652.552.900.00-83930.62%
ADP201023C001460002020-10-19 3:54PM EDT146.001.101.752.050.00-74426.66%
ADP201023C001470002020-10-20 3:06PM EDT147.001.101.201.400.00-1915625.07%
ADP201023C001480002020-10-21 3:13PM EDT148.000.850.700.90+0.10+13.33%282724.15%
ADP201023C001490002020-10-21 12:02PM EDT149.000.350.350.45-0.15-30.00%32421.49%
ADP201023C001500002020-10-21 2:29PM EDT150.000.250.150.25-0.05-16.67%136621.63%
ADP201023C001525002020-10-19 3:18PM EDT152.500.110.000.100.00-20217226.07%
ADP201023C001550002020-10-16 2:05PM EDT155.000.040.000.350.00-216547.22%
ADP201023C001575002020-10-13 12:54PM EDT157.500.250.004.300.00-300108.15%
ADP201023C001600002020-10-13 2:15PM EDT160.000.050.004.300.00-1020120.95%
Options de ventepour23 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP201023P001100002020-09-24 12:16PM EDT110.000.600.004.300.00-48285.74%
ADP201023P001150002020-10-09 2:07PM EDT115.000.100.003.600.00-123239.45%
ADP201023P001180002020-09-24 3:47PM EDT118.001.300.004.300.00--1234.03%
ADP201023P001200002020-10-09 9:52AM EDT120.000.230.000.150.00-1011105.47%
ADP201023P001220002020-09-30 9:33AM EDT122.000.800.004.300.00-10208.79%
ADP201023P001230002020-10-05 10:37AM EDT123.000.350.004.100.00-44199.22%
ADP201023P001250002020-10-09 9:52AM EDT125.000.210.000.350.00-11799.80%
ADP201023P001260002020-09-28 12:11PM EDT126.001.200.004.300.00-38183.79%
ADP201023P001270002020-10-09 9:33AM EDT127.000.150.004.300.00-1030177.59%
ADP201023P001280002020-10-07 2:27PM EDT128.000.300.000.700.00-415100.98%
ADP201023P001290002020-10-06 1:20PM EDT129.000.350.004.300.00-222165.09%
ADP201023P001300002020-10-07 11:58AM EDT130.000.280.004.300.00-1034158.89%
ADP201023P001310002020-09-30 2:26PM EDT131.001.350.004.300.00-28152.59%
ADP201023P001320002020-10-15 10:19AM EDT132.000.100.000.300.00-11069.34%
ADP201023P001330002020-10-06 10:35AM EDT133.000.850.001.300.00-32992.38%
ADP201023P001340002020-10-06 3:34PM EDT134.001.050.004.300.00-319133.69%
ADP201023P001350002020-10-15 2:06PM EDT135.000.150.000.850.00-62973.05%
ADP201023P001360002020-10-14 3:13PM EDT136.000.200.003.100.00-220105.18%
ADP201023P001370002020-10-06 2:50PM EDT137.001.150.004.300.00-664114.50%
ADP201023P001380002020-10-20 10:17AM EDT138.000.080.004.300.00-263107.96%
ADP201023P001390002020-10-20 10:17AM EDT139.000.110.002.500.00-17379.15%
ADP201023P001400002020-10-14 2:19PM EDT140.000.550.000.200.00-22639.84%
ADP201023P001410002020-10-20 12:32PM EDT141.000.150.000.150.00-172833.01%
ADP201023P001420002020-10-21 2:25PM EDT142.000.060.000.15-0.34-85.00%22128.71%
ADP201023P001430002020-10-19 3:02PM EDT143.000.850.050.150.00-241024.41%
ADP201023P001440002020-10-21 12:22PM EDT144.000.250.150.20-0.25-50.00%11921.73%
ADP201023P001450002020-10-19 3:12PM EDT145.001.600.250.400.00-211122.12%
ADP201023P001460002020-10-19 2:48PM EDT146.001.400.500.650.00-41121.24%
ADP201023P001470002020-10-21 2:33PM EDT147.000.800.851.00-0.60-42.86%122220.00%
ADP201023P001480002020-10-19 12:01AM EDT148.001.601.301.500.00--1018.85%
ADP201023P001490002020-10-19 12:01AM EDT149.003.301.952.350.00--522.17%
ADP201023P001500002020-10-19 12:01AM EDT150.002.202.403.000.00--817.58%
ADP201023P001525002020-10-19 12:01AM EDT152.504.103.607.200.00--672.88%