La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,5640 %) Gold future
1 987,00 -10,70 (-0,54 %) BTC-EUR
26 083,36 -195,68 (-0,74 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230406C00210000 | 2023-03-28 10:26AM EDT | 210.00 | 7.04 | 10.50 | 14.50 | 0.00 | - | 3 | 3 | 56.59% |
| ADP230406C00212500 | 2023-03-29 3:56PM EDT | 212.50 | 8.43 | 9.80 | 11.20 | 0.00 | - | 3 | 3 | 39.53% |
| ADP230406C00215000 | 2023-03-31 10:33AM EDT | 215.00 | 6.70 | 7.90 | 10.30 | +0.90 | +15.52% | 1 | 74 | 50.85% |
| ADP230406C00217500 | 2023-03-31 3:56PM EDT | 217.50 | 5.72 | 4.40 | 7.20 | +2.10 | +58.01% | 10 | 11 | 36.77% |
| ADP230406C00220000 | 2023-03-31 1:16PM EDT | 220.00 | 2.80 | 2.35 | 4.40 | +0.40 | +16.67% | 14 | 73 | 25.59% |
| ADP230406C00222500 | 2023-03-31 3:28PM EDT | 222.50 | 2.10 | 2.05 | 2.35 | +0.85 | +68.00% | 21 | 152 | 20.07% |
| ADP230406C00225000 | 2023-03-31 3:56PM EDT | 225.00 | 0.98 | 0.95 | 1.10 | +0.48 | +96.00% | 42 | 84 | 18.12% |
| ADP230406C00230000 | 2023-03-30 10:34AM EDT | 230.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 21 | 60 | 19.39% |
| ADP230406C00235000 | 2023-03-08 11:00AM EDT | 235.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 56.10% |
| ADP230406C00240000 | 2023-03-06 10:32AM EDT | 240.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | - | 1 | 33.06% |
Options de ventepour6 avril 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230406P00165000 | 2023-03-23 2:00PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 87.50% |
| ADP230406P00180000 | 2023-03-21 9:59AM EDT | 180.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 9 | 100.20% |
| ADP230406P00185000 | 2023-03-24 9:51AM EDT | 185.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 105.47% |
| ADP230406P00190000 | 2023-03-29 9:32AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 56.45% |
| ADP230406P00195000 | 2023-03-29 9:39AM EDT | 195.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 65.43% |
| ADP230406P00200000 | 2023-03-31 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | +0.07 | +233.33% | 2 | 60 | 45.02% |
| ADP230406P00202500 | 2023-03-22 2:48PM EDT | 202.50 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 44.73% |
| ADP230406P00205000 | 2023-03-29 12:03PM EDT | 205.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 10 | 79 | 49.12% |
| ADP230406P00210000 | 2023-03-31 1:21PM EDT | 210.00 | 0.15 | 0.05 | 0.20 | -0.27 | -64.29% | 4 | 52 | 29.00% |
| ADP230406P00212500 | 2023-03-31 3:49PM EDT | 212.50 | 0.20 | 0.10 | 0.35 | -0.48 | -70.59% | 2 | 4 | 27.83% |
| ADP230406P00215000 | 2023-03-31 3:35PM EDT | 215.00 | 0.34 | 0.00 | 0.40 | -0.59 | -63.44% | 36 | 88 | 23.44% |
| ADP230406P00220000 | 2023-03-31 3:52PM EDT | 220.00 | 1.21 | 0.75 | 1.10 | -1.29 | -51.60% | 35 | 16 | 19.14% |
| ADP230406P00225000 | 2023-03-31 3:59PM EDT | 225.00 | 2.93 | 2.35 | 3.40 | -2.62 | -47.21% | 3 | 4 | 17.43% |
| ADP230406P00245000 | 2023-03-07 2:51PM EDT | 245.00 | 25.50 | 20.30 | 24.90 | 0.00 | - | - | 0 | 83.45% |
© 2023 Yahoo. Tous droits réservés.
