La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 471,31 +795,73 (+1,36 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00240000 | 2024-04-19 3:49PM EDT | 240.00 | 4.56 | 4.30 | 5.00 | +0.46 | +11.22% | 4 | 12 | 22.95% |
| ADP240426C00242500 | 2024-04-19 3:58PM EDT | 242.50 | 2.90 | 2.60 | 3.10 | +0.20 | +7.41% | 36 | 53 | 19.93% |
| ADP240426C00245000 | 2024-04-19 3:49PM EDT | 245.00 | 1.63 | 1.35 | 1.95 | -0.27 | -14.21% | 105 | 235 | 20.11% |
| ADP240426C00247500 | 2024-04-19 3:55PM EDT | 247.50 | 0.90 | 0.70 | 1.00 | -0.21 | -18.92% | 132 | 12 | 18.95% |
| ADP240426C00250000 | 2024-04-19 3:49PM EDT | 250.00 | 0.38 | 0.30 | 0.55 | -0.15 | -28.30% | 9 | 161 | 19.51% |
| ADP240426C00252500 | 2024-04-19 1:19PM EDT | 252.50 | 0.20 | 0.10 | 0.30 | -0.22 | -52.38% | 11 | 126 | 20.22% |
| ADP240426C00255000 | 2024-04-19 12:57PM EDT | 255.00 | 0.15 | 0.00 | 0.40 | -0.06 | -28.57% | 10 | 131 | 25.90% |
| ADP240426C00260000 | 2024-04-16 11:38AM EDT | 260.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 219 | 36.28% |
| ADP240426C00265000 | 2024-04-08 10:02AM EDT | 265.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 38.14% |
| ADP240426C00270000 | 2024-03-28 3:15PM EDT | 270.00 | 0.56 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 53.22% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00200000 | 2024-04-09 2:27PM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 89.84% |
| ADP240426P00210000 | 2024-04-16 2:41PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 71.48% |
| ADP240426P00225000 | 2024-04-12 11:32AM EDT | 225.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 48.54% |
| ADP240426P00230000 | 2024-04-19 1:00PM EDT | 230.00 | 0.20 | 0.05 | 0.25 | -0.50 | -71.43% | 11 | 26 | 26.86% |
| ADP240426P00235000 | 2024-04-18 3:50PM EDT | 235.00 | 0.55 | 0.30 | 0.50 | -0.16 | -22.54% | 1 | 51 | 22.56% |
| ADP240426P00237500 | 2024-04-19 1:40PM EDT | 237.50 | 0.93 | 0.45 | 0.85 | -0.12 | -11.43% | 5 | 62 | 21.58% |
| ADP240426P00240000 | 2024-04-19 3:33PM EDT | 240.00 | 1.09 | 0.85 | 1.20 | -0.66 | -37.71% | 44 | 125 | 18.85% |
| ADP240426P00242500 | 2024-04-19 3:51PM EDT | 242.50 | 1.85 | 1.60 | 1.95 | -0.90 | -32.73% | 45 | 32 | 17.38% |
| ADP240426P00245000 | 2024-04-19 3:32PM EDT | 245.00 | 3.19 | 2.80 | 3.40 | -0.71 | -18.21% | 88 | 71 | 18.26% |
| ADP240426P00250000 | 2024-04-04 10:59AM EDT | 250.00 | 6.94 | 6.60 | 8.40 | +1.24 | +21.75% | 1 | 169 | 31.13% |
| ADP240426P00255000 | 2024-03-27 9:48AM EDT | 255.00 | 8.82 | 10.60 | 13.00 | 0.00 | - | 2 | 0 | 37.72% |
| ADP240426P00260000 | 2024-03-27 9:48AM EDT | 260.00 | 12.23 | 14.70 | 18.60 | 0.00 | - | 2 | 0 | 53.76% |
