La bourse est fermée
Dow Jones
32 252,33 -308,27 (-0,95 %) Nasdaq
11 776,03 -84,08 (-0,71 %) Nikkei 225
27 466,61 +520,94 (+1,93 %) EUR/USD
1,0870 +0,0097 (+0,90 %) HANG SENG
19 591,43 +332,67 (+1,73 %) Bitcoin EUR
24 962,17 -992,20 (-3,82 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Options d’achatpour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230324C00200000 | 2023-03-15 10:51AM EDT | 200.00 | 12.00 | 16.10 | 18.20 | 0.00 | - | 3 | 0 | 96.31% |
| ADP230324C00210000 | 2023-03-17 3:48PM EDT | 210.00 | 6.73 | 6.70 | 7.80 | 0.00 | - | 1 | 0 | 54.88% |
| ADP230324C00212500 | 2023-03-20 12:39PM EDT | 212.50 | 4.35 | 5.00 | 5.70 | 0.00 | - | 6 | 11 | 50.61% |
| ADP230324C00215000 | 2023-03-22 12:44PM EDT | 215.00 | 3.87 | 3.10 | 3.70 | -0.03 | -0.77% | 1 | 22 | 46.92% |
| ADP230324C00217500 | 2023-03-22 2:06PM EDT | 217.50 | 3.00 | 1.55 | 2.00 | -0.03 | -0.99% | 13 | 164 | 39.01% |
| ADP230324C00220000 | 2023-03-22 2:05PM EDT | 220.00 | 1.21 | 0.65 | 0.95 | -0.54 | -30.86% | 13 | 0 | 34.67% |
| ADP230324C00222500 | 2023-03-22 1:51PM EDT | 222.50 | 0.55 | 0.25 | 0.45 | -0.25 | -31.25% | 2 | 60 | 33.64% |
| ADP230324C00225000 | 2023-03-22 1:39PM EDT | 225.00 | 0.20 | 0.05 | 0.85 | -0.10 | -33.33% | 2 | 43 | 50.15% |
| ADP230324C00227500 | 2023-03-22 1:19PM EDT | 227.50 | 0.18 | 0.05 | 1.00 | +0.03 | +20.00% | 1 | 37 | 50.10% |
| ADP230324C00230000 | 2023-03-22 12:40PM EDT | 230.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 9 | 0 | 45.41% |
| ADP230324C00232500 | 2023-03-14 11:28AM EDT | 232.50 | 0.55 | 0.00 | 1.15 | 0.00 | - | 2 | 116 | 64.99% |
| ADP230324C00235000 | 2023-03-17 11:06AM EDT | 235.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 2 | 19 | 66.41% |
| ADP230324C00240000 | 2023-03-14 11:46AM EDT | 240.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 78.17% |
| ADP230324C00242500 | 2023-03-06 1:48PM EDT | 242.50 | 0.20 | 0.00 | 0.85 | 0.00 | - | - | 0 | 83.79% |
| ADP230324C00245000 | 2023-03-17 11:06AM EDT | 245.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 1 | 8 | 88.23% |
| ADP230324C00255000 | 2023-03-17 11:06AM EDT | 255.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 112.70% |
Options de ventepour24 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230324P00180000 | 2023-02-07 2:55PM EDT | 180.00 | 0.51 | 0.00 | 0.40 | 0.00 | - | - | 1 | 103.13% |
| ADP230324P00185000 | 2023-03-16 9:56AM EDT | 185.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 0 | 80.08% |
| ADP230324P00190000 | 2023-03-20 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 61.33% |
| ADP230324P00195000 | 2023-03-20 10:47AM EDT | 195.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 53.13% |
| ADP230324P00197500 | 2023-03-20 3:48PM EDT | 197.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 0 | 53.03% |
| ADP230324P00200000 | 2023-03-22 10:32AM EDT | 200.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 21 | 46.48% |
| ADP230324P00202500 | 2023-03-21 11:16AM EDT | 202.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 42.38% |
| ADP230324P00205000 | 2023-03-21 12:40PM EDT | 205.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 37.40% |
| ADP230324P00207500 | 2023-03-22 11:57AM EDT | 207.50 | 0.27 | 0.10 | 0.35 | -0.10 | -27.03% | 2 | 0 | 32.91% |
| ADP230324P00210000 | 2023-03-22 10:32AM EDT | 210.00 | 0.38 | 0.20 | 0.55 | -0.21 | -35.59% | 1 | 11 | 29.05% |
| ADP230324P00212500 | 2023-03-22 3:18PM EDT | 212.50 | 0.60 | 0.55 | 0.85 | -0.15 | -20.00% | 2 | 60 | 24.17% |
| ADP230324P00215000 | 2023-03-22 2:44PM EDT | 215.00 | 0.78 | 1.15 | 1.50 | -0.44 | -36.07% | 10 | 0 | 19.92% |
| ADP230324P00217500 | 2023-03-22 12:08PM EDT | 217.50 | 2.22 | 2.15 | 2.50 | +0.11 | +5.21% | 1 | 0 | 9.86% |
| ADP230324P00220000 | 2023-03-21 11:23AM EDT | 220.00 | 3.76 | 2.80 | 4.80 | 0.00 | - | 14 | 61 | 0.00% |
| ADP230324P00222500 | 2023-03-17 3:50PM EDT | 222.50 | 8.40 | 4.80 | 6.60 | 0.00 | - | 4 | 0 | 0.00% |
| ADP230324P00225000 | 2023-03-22 3:06PM EDT | 225.00 | 8.37 | 7.40 | 8.70 | -0.17 | -1.99% | 6 | 22 | 0.00% |
| ADP230324P00227500 | 2023-03-21 3:12PM EDT | 227.50 | 10.25 | 9.80 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| ADP230324P00230000 | 2023-03-14 11:46AM EDT | 230.00 | 15.65 | 12.10 | 14.10 | 0.00 | - | 2 | 1 | 0.00% |
| ADP230324P00232500 | 2023-03-09 4:20PM EDT | 232.50 | 13.70 | 14.20 | 16.80 | 0.00 | - | - | 0 | 0.00% |
| ADP230324P00235000 | 2023-02-14 1:03PM EDT | 235.00 | 13.51 | 17.30 | 20.90 | 0.00 | - | - | 1 | 83.11% |
© 2023 Yahoo. Tous droits réservés.
