La bourse est fermée

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
229,27-0,72 (-0,31 %)
À la clôture : 04:00PM EST
229,33 +0,06 (+0,03 %)
Échanges après Bourse : 07:14PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP231215C001350002023-12-06 2:08PM EST135.0096.4092.1096.900.00-50176.56%
ADP231215C001450002023-12-06 3:47PM EST145.0087.4082.5086.700.00-20163.67%
ADP231215C001500002023-12-06 2:08PM EST150.0081.3077.0081.500.00-50223.63%
ADP231215C001550002023-12-06 2:08PM EST155.0076.2072.5076.900.00-50148.93%
ADP231215C001950002023-12-06 2:08PM EST195.0037.7032.5037.000.00-5072.56%
ADP231215C002000002023-12-06 2:08PM EST200.0031.2027.5031.800.00-5060.25%
ADP231215C002100002023-12-06 3:02PM EST210.0022.3517.5022.00+0.95+4.44%1177.39%
ADP231215C002200002023-12-07 9:41AM EST220.0011.358.3011.700.00-62747.97%
ADP231215C002225002023-11-30 9:34AM EST222.507.605.807.500.00--023.73%
ADP231215C002250002023-12-05 1:47PM EST225.006.605.005.300.00-1020.97%
ADP231215C002275002023-12-07 3:59PM EST227.504.103.203.400.00-17919.12%
ADP231215C002300002023-12-08 3:48PM EST230.002.001.802.00-0.78-28.06%221,05218.49%
ADP231215C002325002023-12-08 3:51PM EST232.500.950.851.00-0.85-47.22%2026517.70%
ADP231215C002350002023-12-08 3:38PM EST235.000.400.300.45-0.40-50.00%4213617.48%
ADP231215C002375002023-12-08 3:46PM EST237.500.150.100.20-0.20-57.14%4211317.87%
ADP231215C002400002023-12-07 10:29AM EST240.000.120.002.15-0.15-55.56%157546.80%
ADP231215C002425002023-12-05 10:18AM EST242.500.140.002.150.00-1652.34%
ADP231215C002450002023-11-30 11:52AM EST245.000.050.000.600.00--137.72%
ADP231215C002475002023-11-20 2:44PM EST247.500.200.002.150.00--462.72%
ADP231215C002500002023-12-05 12:15PM EST250.000.100.000.200.00-1011336.04%
ADP231215C002600002023-10-25 8:32AM EST260.000.350.000.000.00--2025.00%
ADP231215C002700002023-11-22 3:57PM EST270.002.150.000.050.00-104049.61%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADP231215P001750002023-11-17 9:55AM EST175.000.050.000.150.00-51083.20%
ADP231215P001800002023-11-24 11:45AM EST180.000.050.000.150.00-5775.59%
ADP231215P001850002023-11-20 11:50AM EST185.000.030.000.150.00-13467.97%
ADP231215P001900002023-11-21 1:59PM EST190.000.060.000.150.00-32860.35%
ADP231215P001950002023-12-06 12:45PM EST195.000.050.000.150.00-619053.13%
ADP231215P002000002023-12-07 9:48AM EST200.000.030.000.050.00-1656643.36%
ADP231215P002100002023-12-07 2:15PM EST210.000.060.000.150.00-1730235.11%
ADP231215P002125002023-11-27 3:29PM EST212.500.250.000.250.00-303234.47%
ADP231215P002150002023-12-07 10:55AM EST215.000.010.002.200.00-11558.64%
ADP231215P002175002023-12-06 3:57PM EST217.500.150.002.200.00-203452.27%
ADP231215P002200002023-12-08 2:07PM EST220.000.150.150.25-0.15-50.00%439821.44%
ADP231215P002225002023-12-08 10:57AM EST222.500.170.300.45-0.21-55.26%17720.07%
ADP231215P002250002023-12-08 3:20PM EST225.000.680.600.80-0.07-9.33%195618.65%
ADP231215P002275002023-12-08 2:30PM EST227.501.131.251.45-0.27-19.29%714117.63%
ADP231215P002300002023-12-08 2:51PM EST230.002.002.352.55-0.35-14.89%4818717.07%
ADP231215P002325002023-12-08 10:42AM EST232.502.253.405.10-0.95-29.69%42525.34%
ADP231215P002350002023-11-27 9:44AM EST235.007.705.806.200.00--117.73%
ADP231215P002375002023-12-08 11:22AM EST237.506.996.0010.40-0.11-1.55%1041.11%
ADP231215P002400002023-11-14 2:52PM EST240.0010.808.8012.600.00-22243.98%
ADP231215P002450002023-12-05 10:18AM EST245.0014.2813.5017.900.00--057.86%
ADP231215P002500002023-10-25 2:42PM EST250.0032.2518.2022.000.00-1056.52%
ADP231215P002600002023-11-02 1:50PM EST260.0041.8426.0030.500.00--00.00%
ADP231215P003000002023-11-03 9:00AM EST300.0081.9065.9070.500.00-100.00%