La bourse est fermée
Dow Jones
38 503,19 -0,50 (-0,00 %) Nasdaq
15 725,41 +28,77 (+0,18 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0708 +0,0003 (+0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 115,05 -2 154,99 (-3,46 %)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00260000 | 2024-04-24 1:40PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | -0.04 | -44.44% | 1 | 219 | 51.69% |
| ADP240503C00260000 | 2024-04-24 10:55AM EDT | 2024-05-03 | 0.89 | 1.05 | 1.20 | -0.47 | -34.56% | 16 | 33 | 33.01% |
| ADP240510C00260000 | 2024-04-24 11:39AM EDT | 2024-05-10 | 1.35 | 1.25 | 1.55 | -0.40 | -22.86% | 5 | 8 | 27.80% |
| ADP240517C00260000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 2.30 | 1.75 | 1.95 | 0.00 | - | 7 | 1,206 | 25.61% |
| ADP240524C00260000 | 2024-04-22 1:40PM EDT | 2024-05-24 | 2.40 | 2.05 | 2.45 | 0.00 | - | 3 | 5 | 24.83% |
| ADP240621C00260000 | 2024-04-23 1:48PM EDT | 2024-06-21 | 3.63 | 3.20 | 3.40 | 0.00 | - | 59 | 863 | 20.96% |
| ADP240816C00260000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 6.50 | 6.30 | 6.60 | -0.30 | -4.41% | 1 | 1,022 | 21.51% |
| ADP241115C00260000 | 2024-04-12 11:42AM EDT | 2024-11-15 | 10.61 | 10.60 | 10.90 | 0.00 | - | 2 | 41 | 22.17% |
| ADP250117C00260000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 12.60 | 13.30 | 13.90 | 0.00 | - | 7 | 702 | 23.03% |
| ADP250620C00260000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 21.10 | 19.80 | 20.70 | 0.00 | - | 2 | 83 | 24.83% |
| ADP260116C00260000 | 2024-04-01 10:58AM EDT | 2026-01-16 | 26.37 | 25.60 | 26.80 | 0.00 | - | 1 | 68 | 25.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00260000 | 2024-03-27 9:48AM EDT | 2024-04-26 | 12.23 | 12.10 | 14.70 | 0.00 | - | 2 | 0 | 59.64% |
| ADP240510P00260000 | 2024-04-22 11:15AM EDT | 2024-05-10 | 15.98 | 14.60 | 15.20 | 0.00 | - | 2 | 2 | 28.59% |
| ADP240517P00260000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 17.70 | 14.30 | 15.50 | 0.00 | - | 122 | 184 | 25.71% |
| ADP240621P00260000 | 2024-04-23 12:23PM EDT | 2024-06-21 | 15.60 | 16.20 | 16.60 | 0.00 | - | 2 | 91 | 19.95% |
| ADP240816P00260000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 17.80 | 17.30 | 18.40 | 0.00 | - | 1 | 144 | 18.09% |
| ADP250117P00260000 | 2024-04-11 1:13PM EDT | 2025-01-17 | 22.90 | 21.90 | 22.70 | 0.00 | - | 18 | 325 | 17.30% |
| ADP250620P00260000 | 2024-03-26 11:48AM EDT | 2025-06-20 | 27.00 | 25.40 | 26.50 | 0.00 | - | 15 | 21 | 17.49% |
| ADP260116P00260000 | 2024-03-06 4:59PM EDT | 2026-01-16 | 29.55 | 28.90 | 30.40 | 0.00 | - | 22 | 70 | 17.35% |
