Marchés français ouverture 8 h 40 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 069,06 -255,77 (-0,41 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00270000 | 2024-03-28 3:15PM EDT | 2024-04-26 | 0.56 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 62.84% |
| ADP240503C00270000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 0.45 | 0.30 | 0.40 | +0.05 | +12.50% | 1 | 13 | 33.50% |
| ADP240510C00270000 | 2024-04-04 9:30AM EDT | 2024-05-10 | 1.03 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 29.35% |
| ADP240517C00270000 | 2024-04-23 3:33PM EDT | 2024-05-17 | 0.71 | 0.65 | 0.75 | +0.01 | +1.43% | 3 | 770 | 25.83% |
| ADP240621C00270000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 1.30 | 1.40 | 1.65 | 0.00 | - | 1 | 473 | 20.99% |
| ADP240816C00270000 | 2024-04-23 3:36PM EDT | 2024-08-16 | 3.90 | 3.70 | 4.30 | +0.20 | +5.41% | 10 | 306 | 21.78% |
| ADP241115C00270000 | 2024-04-23 10:52AM EDT | 2024-11-15 | 7.70 | 7.30 | 8.00 | +0.90 | +13.24% | 2 | 74 | 22.12% |
| ADP250117C00270000 | 2024-04-18 1:17PM EDT | 2025-01-17 | 8.90 | 9.80 | 10.40 | 0.00 | - | 6 | 1,123 | 22.45% |
| ADP250620C00270000 | 2024-04-23 3:43PM EDT | 2025-06-20 | 16.80 | 16.30 | 18.80 | +1.00 | +6.33% | 1 | 424 | 26.12% |
| ADP260116C00270000 | 2024-04-19 10:44AM EDT | 2026-01-16 | 21.01 | 20.20 | 23.40 | 0.00 | - | 2 | 25 | 24.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 2024-05-17 | 25.32 | 22.10 | 24.80 | 0.00 | - | 1 | 1 | 32.47% |
| ADP240621P00270000 | 2024-04-17 9:48AM EDT | 2024-06-21 | 26.03 | 23.60 | 25.50 | 0.00 | - | 2 | 7 | 23.71% |
| 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 | 25.80 | 27.20 | 0.00 | - | - | 2 | 15.89% |
| ADP250117P00270000 | 2024-02-20 4:04PM EDT | 2025-01-17 | 24.50 | 24.80 | 28.50 | 0.00 | - | 16 | 30 | 15.80% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 2025-06-20 | 30.40 | 30.20 | 32.70 | 0.00 | - | 3 | 19 | 17.07% |
| ADP260116P00270000 | 2024-03-04 1:35PM EDT | 2026-01-16 | 33.80 | 33.70 | 36.50 | 0.00 | - | 20 | 61 | 17.07% |
