La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 761,05 +424,38 (+1,27 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 818,90 +11,70 (+0,65 %) BTC-EUR
23 820,27 +62,87 (+0,26 %)
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’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220819C00115000 | 2022-01-28 11:34AM EDT | 115.00 | 78.60 | 88.80 | 90.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADP220819C00150000 | 2022-06-29 12:36PM EDT | 150.00 | 62.09 | 89.80 | 93.10 | 0.00 | - | 2 | 2 | 0.00% |
| ADP220819C00160000 | 2022-01-31 4:49PM EDT | 160.00 | 48.60 | 47.60 | 50.60 | 0.00 | - | - | 4 | 0.00% |
| ADP220819C00165000 | 2022-01-24 10:31AM EDT | 165.00 | 56.90 | 34.60 | 35.60 | 0.00 | - | - | 2 | 0.00% |
| ADP220819C00175000 | 2022-02-11 3:47PM EDT | 175.00 | 35.72 | 39.40 | 41.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADP220819C00180000 | 2022-07-27 2:35PM EDT | 180.00 | 51.10 | 75.60 | 78.40 | 0.00 | - | 2 | 1 | 121.00% |
| ADP220819C00185000 | 2022-06-29 12:36PM EDT | 185.00 | 29.40 | 55.60 | 58.20 | 0.00 | - | - | 0 | 0.00% |
| ADP220819C00190000 | 2022-07-18 3:50PM EDT | 190.00 | 22.90 | 65.80 | 68.20 | 0.00 | - | 6 | 13 | 104.69% |
| ADP220819C00195000 | 2022-07-27 2:35PM EDT | 195.00 | 36.30 | 60.60 | 63.40 | 0.00 | - | 1 | 183 | 96.78% |
| ADP220819C00197500 | 2022-07-22 9:40AM EDT | 197.50 | 24.90 | 57.90 | 61.00 | 0.00 | - | 6 | 6 | 89.36% |
| ADP220819C00200000 | 2022-08-01 2:59PM EDT | 200.00 | 42.00 | 55.80 | 58.20 | 0.00 | - | 5 | 101 | 88.96% |
| ADP220819C00205000 | 2022-07-25 10:28AM EDT | 205.00 | 16.50 | 50.60 | 53.20 | 0.00 | - | - | 2 | 74.41% |
| ADP220819C00207500 | 2022-07-21 11:32AM EDT | 207.50 | 12.60 | 48.00 | 51.10 | 0.00 | - | 1 | 7 | 80.18% |
| ADP220819C00210000 | 2022-08-11 10:17AM EDT | 210.00 | 41.80 | 45.20 | 48.90 | 0.00 | - | 1 | 438 | 76.37% |
| ADP220819C00212500 | 2022-07-26 1:22PM EDT | 212.50 | 10.30 | 43.00 | 46.10 | 0.00 | - | 23 | 26 | 72.56% |
| ADP220819C00215000 | 2022-07-27 3:54PM EDT | 215.00 | 20.20 | 41.20 | 43.10 | 0.00 | - | 10 | 10 | 72.71% |
| ADP220819C00217500 | 2022-08-02 1:33PM EDT | 217.50 | 24.00 | 38.70 | 40.30 | 0.00 | - | 1 | 9 | 62.70% |
| ADP220819C00220000 | 2022-08-12 1:45PM EDT | 220.00 | 35.05 | 35.90 | 37.50 | +3.55 | +11.27% | 5 | 476 | 74.46% |
| ADP220819C00222500 | 2022-08-03 1:31PM EDT | 222.50 | 21.72 | 33.70 | 35.70 | 0.00 | - | 1 | 102 | 62.45% |
| ADP220819C00225000 | 2022-08-12 1:32PM EDT | 225.00 | 29.80 | 31.00 | 33.30 | +2.95 | +10.99% | 1 | 94 | 56.98% |
| ADP220819C00227500 | 2022-08-12 1:31PM EDT | 227.50 | 27.53 | 28.90 | 30.50 | +14.83 | +116.77% | 1 | 268 | 54.49% |
| ADP220819C00230000 | 2022-08-12 1:31PM EDT | 230.00 | 25.30 | 26.50 | 27.40 | +4.38 | +20.94% | 8 | 483 | 55.15% |
| ADP220819C00232500 | 2022-08-12 12:55PM EDT | 232.50 | 22.10 | 23.60 | 26.20 | +3.40 | +18.18% | 6 | 12 | 50.93% |
| ADP220819C00235000 | 2022-08-11 10:17AM EDT | 235.00 | 16.30 | 21.30 | 22.40 | 0.00 | - | 2 | 354 | 46.68% |
| ADP220819C00237500 | 2022-08-12 3:21PM EDT | 237.50 | 18.60 | 19.10 | 20.50 | +7.15 | +62.45% | 1 | 86 | 51.47% |
| ADP220819C00240000 | 2022-08-12 2:52PM EDT | 240.00 | 15.82 | 16.30 | 17.20 | +4.82 | +43.82% | 12 | 945 | 34.47% |
| ADP220819C00242500 | 2022-08-12 1:53PM EDT | 242.50 | 12.73 | 13.90 | 15.80 | +3.08 | +31.92% | 4 | 200 | 45.11% |
| ADP220819C00245000 | 2022-08-12 3:00PM EDT | 245.00 | 10.90 | 11.80 | 12.30 | +3.30 | +43.42% | 152 | 250 | 27.78% |
| ADP220819C00247500 | 2022-08-12 1:52PM EDT | 247.50 | 8.05 | 9.10 | 10.10 | +2.47 | +44.27% | 5 | 106 | 27.12% |
| ADP220819C00250000 | 2022-08-12 3:49PM EDT | 250.00 | 7.50 | 7.20 | 7.70 | +4.20 | +127.27% | 55 | 351 | 23.17% |
| ADP220819C00252500 | 2022-08-12 3:56PM EDT | 252.50 | 5.30 | 5.20 | 5.80 | +2.85 | +116.33% | 12 | 285 | 22.86% |
| ADP220819C00255000 | 2022-08-12 3:35PM EDT | 255.00 | 3.40 | 3.40 | 3.80 | +1.93 | +131.29% | 28 | 147 | 19.95% |
| ADP220819C00257500 | 2022-08-12 3:48PM EDT | 257.50 | 2.13 | 1.90 | 2.30 | +1.28 | +150.59% | 83 | 165 | 18.62% |
| ADP220819C00260000 | 2022-08-12 3:28PM EDT | 260.00 | 1.00 | 1.05 | 1.30 | +0.67 | +203.03% | 31 | 356 | 18.20% |
| ADP220819C00262500 | 2022-08-11 3:48PM EDT | 262.50 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| ADP220819C00265000 | 2022-08-09 1:08PM EDT | 265.00 | 0.19 | - | - | 0.00 | - | - | - | 0.00% |
| ADP220819C00270000 | 2022-07-27 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 128 | 23.98% |
| ADP220819C00280000 | 2022-07-01 12:43PM EDT | 280.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 88 | 47.90% |
| ADP220819C00290000 | 2022-05-02 11:42AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 29 | 57 | 50.00% |
| ADP220819C00295000 | 2022-07-27 3:33PM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 107 | 57.91% |
| ADP220819C00300000 | 2022-07-28 2:27PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 42 | 63.48% |
| ADP220819C00310000 | 2022-04-26 10:27AM EDT | 310.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 65.43% |
| ADP220819C00320000 | 2022-01-04 4:09PM EDT | 320.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 25 | 83.98% |
| ADP220819C00330000 | 2022-02-10 12:35PM EDT | 330.00 | 0.12 | 0.05 | 0.80 | 0.00 | - | 6 | 2 | 95.41% |
| ADP220819C00350000 | 2022-07-25 9:34AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 66 | 79.69% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220819P00100000 | 2022-07-05 10:03AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 67 | 232.81% |
| ADP220819P00105000 | 2022-07-25 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 15 | 275.78% |
| ADP220819P00110000 | 2022-07-25 10:11AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 233.98% |
| ADP220819P00115000 | 2022-07-25 10:11AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 380 | 222.66% |
| ADP220819P00120000 | 2022-07-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| ADP220819P00130000 | 2022-07-20 10:49AM EDT | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 9 | 214.26% |
| ADP220819P00135000 | 2022-07-20 10:49AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 221.88% |
| ADP220819P00140000 | 2022-07-20 10:48AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 51 | 171.09% |
| ADP220819P00145000 | 2022-07-29 3:57PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 55 | 155.47% |
| ADP220819P00150000 | 2022-07-29 3:46PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 164 | 153.13% |
| ADP220819P00155000 | 2022-07-25 10:47AM EDT | 155.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 7 | 16 | 144.53% |
| ADP220819P00160000 | 2022-05-19 3:52PM EDT | 160.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | 3 | 49 | 217.24% |
| ADP220819P00165000 | 2022-08-05 11:39AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 128.13% |
| ADP220819P00170000 | 2022-08-09 11:13AM EDT | 170.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 988 | 120.31% |
| ADP220819P00175000 | 2022-08-01 2:12PM EDT | 175.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 18 | 426 | 112.50% |
| ADP220819P00180000 | 2022-08-04 1:16PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 238 | 105.08% |
| ADP220819P00185000 | 2022-08-09 11:49AM EDT | 185.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 424 | 116.60% |
| ADP220819P00190000 | 2022-08-05 3:11PM EDT | 190.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 6 | 513 | 93.95% |
| ADP220819P00192500 | 2022-08-08 12:06PM EDT | 192.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 87.11% |
| ADP220819P00195000 | 2022-08-10 1:58PM EDT | 195.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 393 | 83.59% |
| ADP220819P00200000 | 2022-08-11 12:38PM EDT | 200.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 1,167 | 79.49% |
| ADP220819P00202500 | 2022-08-05 10:04AM EDT | 202.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 73.24% |
| ADP220819P00205000 | 2022-08-09 11:19AM EDT | 205.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 88.96% |
| ADP220819P00207500 | 2022-08-12 3:15PM EDT | 207.50 | 0.05 | 0.00 | 0.75 | -0.37 | -88.10% | 1 | 31 | 84.86% |
| ADP220819P00210000 | 2022-08-12 3:15PM EDT | 210.00 | 0.05 | 0.00 | 0.40 | -0.09 | -64.29% | 1 | 830 | 72.75% |
| ADP220819P00215000 | 2022-08-05 10:19AM EDT | 215.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 58.98% |
| ADP220819P00217500 | 2022-07-28 10:04AM EDT | 217.50 | 1.13 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 55.57% |
| ADP220819P00220000 | 2022-08-09 2:45PM EDT | 220.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 485 | 52.15% |
| ADP220819P00222500 | 2022-08-05 10:04AM EDT | 222.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 61.08% |
| ADP220819P00225000 | 2022-08-04 1:53PM EDT | 225.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 5 | 16 | 52.93% |
| ADP220819P00227500 | 2022-07-27 1:54PM EDT | 227.50 | 4.40 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 53.96% |
| ADP220819P00230000 | 2022-08-09 1:08PM EDT | 230.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 254 | 57.76% |
| ADP220819P00232500 | 2022-08-05 11:57AM EDT | 232.50 | 0.95 | 0.00 | 0.55 | 0.00 | - | 1 | 27 | 49.49% |
| ADP220819P00235000 | 2022-08-11 9:55AM EDT | 235.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 82 | 49.02% |
| ADP220819P00237500 | 2022-08-10 11:38AM EDT | 237.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 44.61% |
| ADP220819P00240000 | 2022-08-12 10:50AM EDT | 240.00 | 0.25 | 0.05 | 0.20 | -0.10 | -28.57% | 102 | 230 | 29.30% |
| ADP220819P00242500 | 2022-08-12 9:52AM EDT | 242.50 | 0.45 | 0.10 | 0.25 | -0.20 | -30.77% | 1 | 41 | 26.88% |
| ADP220819P00245000 | 2022-08-12 3:37PM EDT | 245.00 | 0.18 | 0.15 | 0.25 | -0.97 | -84.35% | 3 | 66 | 23.05% |
| ADP220819P00247500 | 2022-08-12 3:58PM EDT | 247.50 | 0.30 | 0.25 | 0.35 | -1.55 | -83.78% | 9 | 193 | 20.85% |
| ADP220819P00250000 | 2022-08-12 3:47PM EDT | 250.00 | 0.55 | 0.45 | 0.85 | -2.27 | -80.50% | 41 | 118 | 22.46% |
| ADP220819P00252500 | 2022-08-11 2:00PM EDT | 252.50 | 3.40 | - | - | 0.00 | - | - | - | 0.00% |
| ADP220819P00255000 | 2022-08-12 3:46PM EDT | 255.00 | 1.75 | 1.60 | 1.80 | -3.15 | -64.29% | 39 | 25 | 18.35% |
| ADP220819P00260000 | 2022-08-10 2:46PM EDT | 260.00 | 8.90 | 4.10 | 4.50 | 0.00 | - | 8 | 18 | 18.04% |
| ADP220819P00262500 | 2022-08-12 12:13PM EDT | 262.50 | 8.40 | 5.90 | 6.40 | -2.00 | -19.23% | 13 | 2 | 18.12% |
| ADP220819P00265000 | 2022-08-11 9:49AM EDT | 265.00 | 14.20 | - | - | 0.00 | - | - | - | 0.00% |
| ADP220819P00270000 | 2022-01-03 1:37PM EDT | 270.00 | 35.50 | 63.30 | 65.90 | 0.00 | - | - | 8 | 402.08% |
| ADP220819P00280000 | 2022-01-03 1:37PM EDT | 280.00 | 43.40 | 72.20 | 76.40 | 0.00 | - | - | 7 | 424.41% |
© 2022 Yahoo. Tous droits réservés.
