La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 920,86 +137,06 (+0,34 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP231215C00135000 | 2023-12-06 2:08PM EST | 135.00 | 96.40 | 92.10 | 96.90 | 0.00 | - | 5 | 0 | 176.56% |
| ADP231215C00145000 | 2023-12-06 3:47PM EST | 145.00 | 87.40 | 82.50 | 86.70 | 0.00 | - | 2 | 0 | 163.67% |
| ADP231215C00150000 | 2023-12-06 2:08PM EST | 150.00 | 81.30 | 77.00 | 81.50 | 0.00 | - | 5 | 0 | 223.63% |
| ADP231215C00155000 | 2023-12-06 2:08PM EST | 155.00 | 76.20 | 72.50 | 76.90 | 0.00 | - | 5 | 0 | 148.93% |
| ADP231215C00195000 | 2023-12-06 2:08PM EST | 195.00 | 37.70 | 32.50 | 37.00 | 0.00 | - | 5 | 0 | 72.56% |
| ADP231215C00200000 | 2023-12-06 2:08PM EST | 200.00 | 31.20 | 27.50 | 31.80 | 0.00 | - | 5 | 0 | 60.25% |
| ADP231215C00210000 | 2023-12-06 3:02PM EST | 210.00 | 22.35 | 17.50 | 22.00 | +0.95 | +4.44% | 1 | 1 | 77.39% |
| ADP231215C00220000 | 2023-12-07 9:41AM EST | 220.00 | 11.35 | 8.30 | 11.70 | 0.00 | - | 6 | 27 | 47.97% |
| ADP231215C00222500 | 2023-11-30 9:34AM EST | 222.50 | 7.60 | 5.80 | 7.50 | 0.00 | - | - | 0 | 23.73% |
| ADP231215C00225000 | 2023-12-05 1:47PM EST | 225.00 | 6.60 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 20.97% |
| ADP231215C00227500 | 2023-12-07 3:59PM EST | 227.50 | 4.10 | 3.20 | 3.40 | 0.00 | - | 1 | 79 | 19.12% |
| ADP231215C00230000 | 2023-12-08 3:48PM EST | 230.00 | 2.00 | 1.80 | 2.00 | -0.78 | -28.06% | 22 | 1,052 | 18.49% |
| ADP231215C00232500 | 2023-12-08 3:51PM EST | 232.50 | 0.95 | 0.85 | 1.00 | -0.85 | -47.22% | 20 | 265 | 17.70% |
| ADP231215C00235000 | 2023-12-08 3:38PM EST | 235.00 | 0.40 | 0.30 | 0.45 | -0.40 | -50.00% | 42 | 136 | 17.48% |
| ADP231215C00237500 | 2023-12-08 3:46PM EST | 237.50 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 42 | 113 | 17.87% |
| ADP231215C00240000 | 2023-12-07 10:29AM EST | 240.00 | 0.12 | 0.00 | 2.15 | -0.15 | -55.56% | 1 | 575 | 46.80% |
| ADP231215C00242500 | 2023-12-05 10:18AM EST | 242.50 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 52.34% |
| ADP231215C00245000 | 2023-11-30 11:52AM EST | 245.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 37.72% |
| ADP231215C00247500 | 2023-11-20 2:44PM EST | 247.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 4 | 62.72% |
| ADP231215C00250000 | 2023-12-05 12:15PM EST | 250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 113 | 36.04% |
| ADP231215C00260000 | 2023-10-25 8:32AM EST | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| ADP231215C00270000 | 2023-11-22 3:57PM EST | 270.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 49.61% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP231215P00175000 | 2023-11-17 9:55AM EST | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 83.20% |
| ADP231215P00180000 | 2023-11-24 11:45AM EST | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 75.59% |
| ADP231215P00185000 | 2023-11-20 11:50AM EST | 185.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 67.97% |
| ADP231215P00190000 | 2023-11-21 1:59PM EST | 190.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 60.35% |
| ADP231215P00195000 | 2023-12-06 12:45PM EST | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 190 | 53.13% |
| ADP231215P00200000 | 2023-12-07 9:48AM EST | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 566 | 43.36% |
| ADP231215P00210000 | 2023-12-07 2:15PM EST | 210.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 17 | 302 | 35.11% |
| ADP231215P00212500 | 2023-11-27 3:29PM EST | 212.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 30 | 32 | 34.47% |
| ADP231215P00215000 | 2023-12-07 10:55AM EST | 215.00 | 0.01 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 58.64% |
| ADP231215P00217500 | 2023-12-06 3:57PM EST | 217.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 20 | 34 | 52.27% |
| ADP231215P00220000 | 2023-12-08 2:07PM EST | 220.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 4 | 398 | 21.44% |
| ADP231215P00222500 | 2023-12-08 10:57AM EST | 222.50 | 0.17 | 0.30 | 0.45 | -0.21 | -55.26% | 1 | 77 | 20.07% |
| ADP231215P00225000 | 2023-12-08 3:20PM EST | 225.00 | 0.68 | 0.60 | 0.80 | -0.07 | -9.33% | 19 | 56 | 18.65% |
| ADP231215P00227500 | 2023-12-08 2:30PM EST | 227.50 | 1.13 | 1.25 | 1.45 | -0.27 | -19.29% | 7 | 141 | 17.63% |
| ADP231215P00230000 | 2023-12-08 2:51PM EST | 230.00 | 2.00 | 2.35 | 2.55 | -0.35 | -14.89% | 48 | 187 | 17.07% |
| ADP231215P00232500 | 2023-12-08 10:42AM EST | 232.50 | 2.25 | 3.40 | 5.10 | -0.95 | -29.69% | 4 | 25 | 25.34% |
| ADP231215P00235000 | 2023-11-27 9:44AM EST | 235.00 | 7.70 | 5.80 | 6.20 | 0.00 | - | - | 1 | 17.73% |
| ADP231215P00237500 | 2023-12-08 11:22AM EST | 237.50 | 6.99 | 6.00 | 10.40 | -0.11 | -1.55% | 1 | 0 | 41.11% |
| ADP231215P00240000 | 2023-11-14 2:52PM EST | 240.00 | 10.80 | 8.80 | 12.60 | 0.00 | - | 2 | 22 | 43.98% |
| ADP231215P00245000 | 2023-12-05 10:18AM EST | 245.00 | 14.28 | 13.50 | 17.90 | 0.00 | - | - | 0 | 57.86% |
| ADP231215P00250000 | 2023-10-25 2:42PM EST | 250.00 | 32.25 | 18.20 | 22.00 | 0.00 | - | 1 | 0 | 56.52% |
| ADP231215P00260000 | 2023-11-02 1:50PM EST | 260.00 | 41.84 | 26.00 | 30.50 | 0.00 | - | - | 0 | 0.00% |
| ADP231215P00300000 | 2023-11-03 9:00AM EST | 300.00 | 81.90 | 65.90 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
