La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 649,54 +1 326,04 (+2,27 %)
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:240.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00240000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 4.56 | 4.30 | 5.00 | +0.46 | +11.22% | 4 | 12 | 22.95% |
| ADP240503C00240000 | 2024-04-19 1:30PM EDT | 2024-05-03 | 7.56 | 7.70 | 8.10 | +0.36 | +5.00% | 4 | 11 | 33.41% |
| ADP240510C00240000 | 2024-04-18 11:28AM EDT | 2024-05-10 | 8.70 | 7.50 | 8.90 | 0.00 | - | 11 | 16 | 30.81% |
| ADP240517C00240000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 8.70 | 9.00 | 9.30 | -0.90 | -9.38% | 349 | 1,673 | 28.20% |
| ADP240621C00240000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 11.34 | 11.00 | 11.50 | -0.34 | -2.91% | 6 | 794 | 24.36% |
| ADP240816C00240000 | 2024-04-16 12:54PM EDT | 2024-08-16 | 16.52 | 14.60 | 15.20 | 0.00 | - | 3 | 106 | 24.50% |
| ADP241115C00240000 | 2024-04-03 10:35AM EDT | 2024-11-15 | 21.14 | 17.90 | 20.10 | 0.00 | - | 1 | 1 | 25.19% |
| ADP250117C00240000 | 2024-04-10 1:30PM EDT | 2025-01-17 | 23.90 | 22.40 | 22.90 | 0.00 | - | 212 | 184 | 25.47% |
| ADP260116C00240000 | 2024-04-02 3:48PM EDT | 2026-01-16 | 37.20 | 34.20 | 35.90 | 0.00 | - | 10 | 19 | 27.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00240000 | 2024-04-19 3:33PM EDT | 2024-04-26 | 1.09 | 0.85 | 1.20 | -0.66 | -37.71% | 44 | 125 | 18.85% |
| ADP240503P00240000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 4.18 | 4.00 | 4.20 | -0.62 | -12.92% | 1 | 57 | 30.21% |
| ADP240510P00240000 | 2024-04-12 11:54AM EDT | 2024-05-10 | 4.90 | 4.30 | 4.80 | 0.00 | - | 4 | 5 | 27.33% |
| ADP240517P00240000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 4.95 | 4.80 | 5.10 | -0.25 | -4.81% | 61 | 913 | 24.82% |
| ADP240524P00240000 | 2024-04-12 10:02AM EDT | 2024-05-24 | 5.75 | 5.00 | 6.40 | 0.00 | - | 1 | 2 | 26.62% |
| ADP240621P00240000 | 2024-04-18 2:33PM EDT | 2024-06-21 | 7.00 | 6.60 | 6.90 | -0.50 | -6.67% | 1 | 298 | 21.11% |
| ADP240816P00240000 | 2024-04-19 2:41PM EDT | 2024-08-16 | 9.50 | 8.80 | 9.40 | 0.00 | - | 6 | 140 | 19.96% |
| ADP241115P00240000 | 2024-04-16 10:33AM EDT | 2024-11-15 | 12.10 | 11.70 | 12.40 | 0.00 | - | 2 | 22 | 19.16% |
| ADP250117P00240000 | 2024-04-18 12:29PM EDT | 2025-01-17 | 14.50 | 14.00 | 14.50 | 0.00 | - | 20 | 516 | 19.35% |
| ADP250620P00240000 | 2024-04-11 12:40PM EDT | 2025-06-20 | 17.70 | 17.40 | 18.60 | 0.00 | - | 3 | 26 | 19.43% |
| ADP260116P00240000 | 2024-04-05 2:06PM EDT | 2026-01-16 | 20.90 | 20.50 | 21.60 | 0.00 | - | 2 | 25 | 18.29% |
