La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 622,38 -311,86 (-1,42 %)
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 :
Prix d’exercice:220.00
Options d’achatpour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230210C00220000 | 2023-02-03 1:59PM EST | 2023-02-10 | 6.86 | 6.20 | 6.90 | -0.74 | -9.74% | 3 | 3 | 29.64% |
| ADP230217C00220000 | 2023-02-02 3:59PM EST | 2023-02-17 | 10.80 | 7.50 | 8.30 | 0.00 | - | 27 | 147 | 30.02% |
| ADP230224C00220000 | 2023-01-31 1:55PM EST | 2023-02-24 | 8.90 | 8.20 | 9.60 | 0.00 | - | 2 | 9 | 31.02% |
| ADP230303C00220000 | 2023-02-01 11:48AM EST | 2023-03-03 | 8.85 | 9.00 | 10.80 | 0.00 | - | 2 | 50 | 31.96% |
| ADP230310C00220000 | 2023-01-27 10:08AM EST | 2023-03-10 | 9.50 | 8.60 | 11.10 | 0.00 | - | 47 | 32 | 29.72% |
| ADP230317C00220000 | 2023-02-03 1:15PM EST | 2023-03-17 | 11.08 | 10.30 | 10.70 | -1.17 | -9.55% | 3 | 59 | 25.75% |
| ADP230519C00220000 | 2023-02-03 3:33PM EST | 2023-05-19 | 16.10 | 15.50 | 16.30 | -1.00 | -5.85% | 4 | 54 | 28.31% |
| ADP230616C00220000 | 2023-02-02 2:07PM EST | 2023-06-16 | 18.70 | 16.80 | 17.70 | 0.00 | - | 3 | 72 | 27.81% |
| ADP230818C00220000 | 2023-02-01 3:49PM EST | 2023-08-18 | 22.23 | 18.90 | 21.30 | 0.00 | - | 1 | 12 | 28.50% |
| ADP240119C00220000 | 2023-02-01 2:45PM EST | 2024-01-19 | 26.50 | 25.80 | 29.50 | 0.00 | - | 4 | 23 | 30.87% |
| ADP250117C00220000 | 2023-01-31 3:54PM EST | 2025-01-17 | 37.50 | 36.80 | 39.00 | 0.00 | - | 1 | 104 | 29.40% |
Options de ventepour10 février 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230210P00220000 | 2023-02-03 1:21PM EST | 2023-02-10 | 1.00 | 1.00 | 1.25 | +0.06 | +6.38% | 5 | 77 | 26.29% |
| ADP230217P00220000 | 2023-02-03 9:59AM EST | 2023-02-17 | 3.72 | 2.10 | 2.25 | +2.17 | +140.00% | 2 | 1,179 | 25.33% |
| ADP230224P00220000 | 2023-02-03 9:52AM EST | 2023-02-24 | 4.40 | 2.60 | 3.10 | +2.22 | +101.83% | 2 | 55 | 25.07% |
| ADP230303P00220000 | 2023-02-03 10:45AM EST | 2023-03-03 | 3.40 | 3.20 | 4.00 | +0.80 | +30.77% | 1 | 108 | 25.62% |
| ADP230310P00220000 | 2023-02-03 9:34AM EST | 2023-03-10 | 5.27 | 4.10 | 5.00 | +0.77 | +17.11% | 2 | 26 | 26.74% |
| ADP230317P00220000 | 2023-02-03 3:03PM EST | 2023-03-17 | 5.30 | 4.90 | 5.20 | +1.00 | +23.26% | 15 | 148 | 25.10% |
| ADP230519P00220000 | 2023-02-03 3:24PM EST | 2023-05-19 | 8.90 | 8.70 | 9.20 | +0.95 | +11.95% | 8 | 217 | 24.51% |
| ADP230616P00220000 | 2023-02-03 2:26PM EST | 2023-06-16 | 10.40 | 10.00 | 10.40 | +1.80 | +20.93% | 20 | 1,300 | 24.05% |
| ADP230818P00220000 | 2023-02-03 9:50AM EST | 2023-08-18 | 13.40 | 10.70 | 12.70 | +0.10 | +0.75% | 2 | 29 | 23.40% |
| ADP240119P00220000 | 2023-02-03 3:15PM EST | 2024-01-19 | 16.80 | 16.50 | 17.70 | +1.20 | +7.69% | 27 | 285 | 23.34% |
© 2023 Yahoo. Tous droits réservés.
