La bourse est fermée
Dow Jones
28 252,29-56,50(-0,20 %)Nasdaq
11 502,68-13,81(-0,12 %)Nikkei 225
23 639,46+72,42(+0,31 %)
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.
Options d’achatpour23 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP201023C00123000 | 2020-10-19 12:01AM EDT | 123.00 | 23.90 | 22.40 | 26.90 | 0.00 | - | - | 2 | 134.77% |
| ADP201023C00127000 | 2020-10-05 3:18PM EDT | 127.00 | 14.60 | 18.80 | 23.00 | 0.00 | - | 8 | 8 | 127.93% |
| ADP201023C00129000 | 2020-10-01 1:52PM EDT | 129.00 | 9.95 | 17.00 | 21.00 | 0.00 | - | 2 | 31 | 121.88% |
| ADP201023C00130000 | 2020-10-15 9:58AM EDT | 130.00 | 17.40 | 15.80 | 19.70 | 0.00 | - | 1 | 8 | 105.96% |
| ADP201023C00131000 | 2020-09-22 10:45AM EDT | 131.00 | 5.00 | 15.00 | 18.90 | 0.00 | - | - | 3 | 109.42% |
| ADP201023C00132000 | 2020-09-22 9:49AM EDT | 132.00 | 4.60 | 13.90 | 18.50 | 0.00 | - | 2 | 20 | 113.33% |
| ADP201023C00133000 | 2020-09-21 3:21PM EDT | 133.00 | 3.60 | 13.00 | 17.20 | 0.00 | - | - | 16 | 104.40% |
| ADP201023C00134000 | 2020-09-28 9:34AM EDT | 134.00 | 5.60 | 11.90 | 16.50 | 0.00 | - | 1 | 8 | 102.34% |
| ADP201023C00136000 | 2020-09-25 3:09PM EDT | 136.00 | 3.70 | 9.70 | 13.90 | 0.00 | - | 4 | 8 | 78.03% |
| ADP201023C00137000 | 2020-10-14 2:50PM EDT | 137.00 | 11.92 | 9.00 | 12.70 | 0.00 | - | 1 | 16 | 74.61% |
| ADP201023C00138000 | 2020-10-02 12:50PM EDT | 138.00 | 4.40 | 8.10 | 11.20 | 0.00 | - | 1 | 10 | 62.45% |
| ADP201023C00139000 | 2020-10-02 9:39AM EDT | 139.00 | 3.50 | 6.80 | 10.40 | 0.00 | - | 3 | 20 | 55.66% |
| ADP201023C00140000 | 2020-10-21 3:24PM EDT | 140.00 | 7.66 | 6.10 | 9.10 | +0.86 | +12.65% | 5 | 31 | 50.68% |
| ADP201023C00141000 | 2020-10-06 12:08PM EDT | 141.00 | 4.60 | 4.90 | 8.30 | 0.00 | - | 3 | 34 | 88.33% |
| ADP201023C00142000 | 2020-10-19 2:47PM EDT | 142.00 | 4.80 | 4.40 | 7.30 | 0.00 | - | 10 | 30 | 81.35% |
| ADP201023C00143000 | 2020-10-12 11:40AM EDT | 143.00 | 9.04 | 3.50 | 5.50 | 0.00 | - | 81 | 29 | 57.03% |
| ADP201023C00144000 | 2020-10-07 3:59PM EDT | 144.00 | 3.20 | 3.40 | 4.00 | 0.00 | - | 5 | 15 | 39.31% |
| ADP201023C00145000 | 2020-10-19 10:55AM EDT | 145.00 | 3.65 | 2.55 | 2.90 | 0.00 | - | 8 | 39 | 30.62% |
| ADP201023C00146000 | 2020-10-19 3:54PM EDT | 146.00 | 1.10 | 1.75 | 2.05 | 0.00 | - | 7 | 44 | 26.66% |
| ADP201023C00147000 | 2020-10-20 3:06PM EDT | 147.00 | 1.10 | 1.20 | 1.40 | 0.00 | - | 19 | 156 | 25.07% |
| ADP201023C00148000 | 2020-10-21 3:13PM EDT | 148.00 | 0.85 | 0.70 | 0.90 | +0.10 | +13.33% | 28 | 27 | 24.15% |
| ADP201023C00149000 | 2020-10-21 12:02PM EDT | 149.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 3 | 24 | 21.49% |
| ADP201023C00150000 | 2020-10-21 2:29PM EDT | 150.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 13 | 66 | 21.63% |
| ADP201023C00152500 | 2020-10-19 3:18PM EDT | 152.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 202 | 172 | 26.07% |
| ADP201023C00155000 | 2020-10-16 2:05PM EDT | 155.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 21 | 65 | 47.22% |
| ADP201023C00157500 | 2020-10-13 12:54PM EDT | 157.50 | 0.25 | 0.00 | 4.30 | 0.00 | - | 30 | 0 | 108.15% |
| ADP201023C00160000 | 2020-10-13 2:15PM EDT | 160.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 20 | 120.95% |
Options de ventepour23 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP201023P00110000 | 2020-09-24 12:16PM EDT | 110.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 285.74% |
| ADP201023P00115000 | 2020-10-09 2:07PM EDT | 115.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 1 | 23 | 239.45% |
| ADP201023P00118000 | 2020-09-24 3:47PM EDT | 118.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 234.03% |
| ADP201023P00120000 | 2020-10-09 9:52AM EDT | 120.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 105.47% |
| ADP201023P00122000 | 2020-09-30 9:33AM EDT | 122.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 208.79% |
| ADP201023P00123000 | 2020-10-05 10:37AM EDT | 123.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 4 | 4 | 199.22% |
| ADP201023P00125000 | 2020-10-09 9:52AM EDT | 125.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 99.80% |
| ADP201023P00126000 | 2020-09-28 12:11PM EDT | 126.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 183.79% |
| ADP201023P00127000 | 2020-10-09 9:33AM EDT | 127.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 10 | 30 | 177.59% |
| ADP201023P00128000 | 2020-10-07 2:27PM EDT | 128.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 4 | 15 | 100.98% |
| ADP201023P00129000 | 2020-10-06 1:20PM EDT | 129.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 2 | 22 | 165.09% |
| ADP201023P00130000 | 2020-10-07 11:58AM EDT | 130.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | 10 | 34 | 158.89% |
| ADP201023P00131000 | 2020-09-30 2:26PM EDT | 131.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 152.59% |
| ADP201023P00132000 | 2020-10-15 10:19AM EDT | 132.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 69.34% |
| ADP201023P00133000 | 2020-10-06 10:35AM EDT | 133.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 3 | 29 | 92.38% |
| ADP201023P00134000 | 2020-10-06 3:34PM EDT | 134.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 3 | 19 | 133.69% |
| ADP201023P00135000 | 2020-10-15 2:06PM EDT | 135.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 6 | 29 | 73.05% |
| ADP201023P00136000 | 2020-10-14 3:13PM EDT | 136.00 | 0.20 | 0.00 | 3.10 | 0.00 | - | 2 | 20 | 105.18% |
| ADP201023P00137000 | 2020-10-06 2:50PM EDT | 137.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 6 | 64 | 114.50% |
| ADP201023P00138000 | 2020-10-20 10:17AM EDT | 138.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 2 | 63 | 107.96% |
| ADP201023P00139000 | 2020-10-20 10:17AM EDT | 139.00 | 0.11 | 0.00 | 2.50 | 0.00 | - | 1 | 73 | 79.15% |
| ADP201023P00140000 | 2020-10-14 2:19PM EDT | 140.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 39.84% |
| ADP201023P00141000 | 2020-10-20 12:32PM EDT | 141.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 17 | 28 | 33.01% |
| ADP201023P00142000 | 2020-10-21 2:25PM EDT | 142.00 | 0.06 | 0.00 | 0.15 | -0.34 | -85.00% | 2 | 21 | 28.71% |
| ADP201023P00143000 | 2020-10-19 3:02PM EDT | 143.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 24 | 10 | 24.41% |
| ADP201023P00144000 | 2020-10-21 12:22PM EDT | 144.00 | 0.25 | 0.15 | 0.20 | -0.25 | -50.00% | 1 | 19 | 21.73% |
| ADP201023P00145000 | 2020-10-19 3:12PM EDT | 145.00 | 1.60 | 0.25 | 0.40 | 0.00 | - | 21 | 11 | 22.12% |
| ADP201023P00146000 | 2020-10-19 2:48PM EDT | 146.00 | 1.40 | 0.50 | 0.65 | 0.00 | - | 4 | 11 | 21.24% |
| ADP201023P00147000 | 2020-10-21 2:33PM EDT | 147.00 | 0.80 | 0.85 | 1.00 | -0.60 | -42.86% | 12 | 22 | 20.00% |
| ADP201023P00148000 | 2020-10-19 12:01AM EDT | 148.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | - | 10 | 18.85% |
| ADP201023P00149000 | 2020-10-19 12:01AM EDT | 149.00 | 3.30 | 1.95 | 2.35 | 0.00 | - | - | 5 | 22.17% |
| ADP201023P00150000 | 2020-10-19 12:01AM EDT | 150.00 | 2.20 | 2.40 | 3.00 | 0.00 | - | - | 8 | 17.58% |
| ADP201023P00152500 | 2020-10-19 12:01AM EDT | 152.50 | 4.10 | 3.60 | 7.20 | 0.00 | - | - | 6 | 72.88% |
