La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 680,52 +3 522,77 (+6,39 %)
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 :
Prix d’exercice:270.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00270000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 55.54% |
| ADP240517C00270000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 680 | 47.17% |
| ADP240524C00270000 | 2024-05-01 11:39AM EDT | 2024-05-24 | 0.40 | 0.00 | 1.35 | 0.00 | - | 38 | 46 | 38.50% |
| ADP240531C00270000 | 2024-05-01 3:25PM EDT | 2024-05-31 | 0.40 | 0.00 | 1.40 | 0.00 | - | 6 | 19 | 33.70% |
| ADP240621C00270000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.65 | -0.19 | -54.29% | 24 | 456 | 20.80% |
| ADP240816C00270000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 1.40 | 1.40 | 1.60 | -0.65 | -31.71% | 5 | 390 | 18.12% |
| ADP241115C00270000 | 2024-05-03 12:38PM EDT | 2024-11-15 | 4.27 | 4.30 | 4.70 | -1.83 | -30.00% | 64 | 138 | 19.63% |
| ADP250117C00270000 | 2024-05-03 12:50PM EDT | 2025-01-17 | 6.56 | 6.50 | 7.00 | -1.64 | -20.00% | 76 | 1,113 | 20.50% |
| ADP250620C00270000 | 2024-04-30 12:12PM EDT | 2025-06-20 | 14.30 | 12.10 | 14.60 | 0.00 | - | 5 | 431 | 24.30% |
| ADP260116C00270000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 17.65 | 17.40 | 18.50 | -2.23 | -11.22% | 4 | 31 | 22.97% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 2024-05-17 | 25.32 | 26.60 | 30.30 | 0.00 | - | 1 | 0 | 54.91% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 2024-06-21 | 26.03 | 26.60 | 29.70 | 0.00 | - | 2 | 7 | 26.49% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 2024-08-16 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 0.00% |
| ADP241115P00270000 | 2024-04-09 3:19PM EDT | 2024-11-15 | 25.52 | 27.80 | 30.20 | 0.00 | - | - | 2 | 14.47% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 2025-01-17 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 8.16% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 2025-06-20 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 15.10% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 2026-01-16 | 35.90 | 35.00 | 36.70 | 0.00 | - | 60 | 30 | 14.69% |
