U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,623.00 -19.00 (-0.05%) F Nasdaq
18,255.00 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,069.20 +1.30 (+0.06%) Petróleo
77.99 -0.27 (-0.35%) Oro
2,365.10 -9.90 (-0.42%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00110000 | 2024-04-09 3:52PM EDT | 110.00 | 140.80 | 133.00 | 136.80 | 0.00 | - | - | 1 | 0.00% |
| ADP240517C00115000 | 2024-04-09 3:56PM EDT | 115.00 | 135.08 | 128.00 | 132.00 | 0.00 | - | - | 4 | 271.09% |
| ADP240517C00180000 | 2024-01-02 11:43AM EDT | 180.00 | 55.80 | 66.20 | 71.00 | 0.00 | - | - | 2 | 192.87% |
| ADP240517C00185000 | 2024-01-02 4:29PM EDT | 185.00 | 51.70 | 61.50 | 65.60 | 0.00 | - | 10 | 8 | 178.22% |
| ADP240517C00195000 | 2023-12-19 3:39PM EDT | 195.00 | 44.00 | 42.40 | 46.60 | 0.00 | - | 19 | 19 | 0.00% |
| ADP240517C00200000 | 2024-03-01 3:16PM EDT | 200.00 | 51.21 | 49.20 | 53.80 | 0.00 | - | 1 | 7 | 191.58% |
| ADP240517C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 32.20 | 35.10 | 39.10 | 0.00 | - | 1 | 163 | 74.12% |
| ADP240517C00220000 | 2024-05-01 1:42PM EDT | 220.00 | 32.50 | 25.20 | 29.10 | 0.00 | - | 5 | 73 | 57.91% |
| ADP240517C00230000 | 2024-05-03 10:00AM EDT | 230.00 | 13.59 | 15.20 | 19.00 | +2.97 | +27.97% | 5 | 299 | 70.58% |
| ADP240517C00235000 | 2024-05-02 1:13PM EDT | 235.00 | 8.40 | 9.70 | 14.00 | 0.00 | - | - | 4 | 56.86% |
| ADP240517C00240000 | 2024-05-06 9:54AM EDT | 240.00 | 7.01 | 6.60 | 8.10 | +2.91 | +70.98% | 3 | 1,978 | 32.57% |
| ADP240517C00242500 | 2024-05-03 3:54PM EDT | 242.50 | 5.00 | 4.90 | 5.30 | +2.30 | +85.19% | 1 | 63 | 22.32% |
| ADP240517C00245000 | 2024-05-03 1:14PM EDT | 245.00 | 2.85 | 2.90 | 3.20 | +1.25 | +78.12% | 9 | 166 | 18.65% |
| ADP240517C00247500 | 2024-05-03 3:46PM EDT | 247.50 | 1.50 | 1.40 | 1.55 | +0.65 | +76.47% | 102 | 234 | 16.04% |
| ADP240517C00250000 | 2024-05-06 10:12AM EDT | 250.00 | 0.63 | 0.55 | 0.70 | +0.13 | +26.00% | 43 | 1,080 | 16.07% |
| ADP240517C00252500 | 2024-05-06 10:06AM EDT | 252.50 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 1 | 25 | 16.70% |
| ADP240517C00255000 | 2024-05-02 10:50AM EDT | 255.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 4 | 17 | 19.48% |
| ADP240517C00257500 | 2024-05-01 10:16AM EDT | 257.50 | 1.50 | 0.05 | 0.50 | 0.00 | - | 6 | 29 | 30.08% |
| ADP240517C00260000 | 2024-05-03 12:54PM EDT | 260.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 1,031 | 26.37% |
| ADP240517C00262500 | 2024-05-02 9:49AM EDT | 262.50 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 39.40% |
| ADP240517C00265000 | 2024-05-01 11:27AM EDT | 265.00 | 0.05 | 0.00 | 0.65 | -0.50 | -90.91% | 3 | 50 | 46.88% |
| ADP240517C00267500 | 2024-05-01 12:13PM EDT | 267.50 | 0.05 | 0.00 | 0.05 | -0.38 | -88.37% | 1 | 3 | 31.64% |
| ADP240517C00270000 | 2024-05-02 11:47AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 8 | 672 | 38.38% |
| ADP240517C00275000 | 2024-04-23 3:50PM EDT | 275.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | - | 11 | 40.63% |
| ADP240517C00280000 | 2024-05-02 1:06PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 191 | 46.48% |
| ADP240517C00290000 | 2024-04-02 9:30AM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| ADP240517C00300000 | 2024-01-12 11:39AM EDT | 300.00 | 0.20 | 0.10 | 1.60 | 0.00 | - | 2 | 5 | 106.35% |
| ADP240517C00310000 | 2023-11-01 10:12AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADP240517C00330000 | 2023-11-15 4:50PM EDT | 330.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 152.93% |
| ADP240517C00340000 | 2023-11-14 12:40PM EDT | 340.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 147.66% |
| ADP240517C00350000 | 2023-11-13 1:30PM EDT | 350.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 176.27% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00110000 | 2024-03-11 3:01PM EDT | 110.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 356.25% |
| ADP240517P00115000 | 2024-04-23 12:39PM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 338.48% |
| ADP240517P00135000 | 2024-02-29 11:21AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 249.61% |
| ADP240517P00140000 | 2024-01-22 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 236.13% |
| ADP240517P00145000 | 2024-03-15 9:35AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 223.05% |
| ADP240517P00150000 | 2024-02-26 11:37AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 210.35% |
| ADP240517P00155000 | 2024-01-17 11:05AM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 198.05% |
| ADP240517P00160000 | 2024-04-15 12:18PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 132.81% |
| ADP240517P00165000 | 2023-11-24 1:05PM EDT | 165.00 | 0.90 | 0.30 | 1.35 | 0.00 | - | 1 | 2 | 200.39% |
| ADP240517P00170000 | 2024-04-19 10:02AM EDT | 170.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 12 | 197.07% |
| ADP240517P00175000 | 2024-01-24 3:24PM EDT | 175.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 169.92% |
| ADP240517P00180000 | 2024-05-01 9:50AM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 31 | 99.22% |
| ADP240517P00185000 | 2024-03-27 9:39AM EDT | 185.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 130.76% |
| ADP240517P00190000 | 2024-05-02 10:05AM EDT | 190.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 40 | 104.30% |
| ADP240517P00195000 | 2024-02-13 4:54PM EDT | 195.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 10 | 76 | 104.49% |
| ADP240517P00200000 | 2024-05-01 11:23AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 68.75% |
| ADP240517P00210000 | 2024-05-01 3:02PM EDT | 210.00 | 0.53 | 0.00 | 1.35 | 0.00 | - | 31 | 249 | 90.82% |
| ADP240517P00215000 | 2024-05-01 11:04AM EDT | 215.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 80.22% |
| ADP240517P00220000 | 2024-05-02 11:11AM EDT | 220.00 | 0.10 | 0.00 | 0.50 | -0.27 | -72.97% | 2 | 602 | 56.35% |
| ADP240517P00225000 | 2024-05-02 1:13PM EDT | 225.00 | 0.18 | 0.00 | 0.35 | -0.16 | -47.06% | 1 | 2 | 50.54% |
| ADP240517P00227500 | 2024-05-02 12:30PM EDT | 227.50 | 0.40 | 0.00 | 0.45 | +0.08 | +25.00% | 2 | 4 | 48.44% |
| ADP240517P00230000 | 2024-05-03 3:41PM EDT | 230.00 | 0.05 | 0.00 | 0.60 | -0.28 | -84.85% | 1 | 791 | 46.68% |
| ADP240517P00232500 | 2024-05-03 2:41PM EDT | 232.50 | 0.05 | 0.00 | 0.55 | -0.55 | -91.67% | 1 | 49 | 40.36% |
| ADP240517P00235000 | 2024-05-03 11:53AM EDT | 235.00 | 0.08 | 0.00 | 1.35 | -0.93 | -92.08% | 1 | 36 | 47.10% |
| ADP240517P00237500 | 2024-05-03 10:10AM EDT | 237.50 | 0.20 | 0.05 | 1.40 | -1.79 | -89.95% | 2 | 49 | 41.21% |
| ADP240517P00240000 | 2024-05-06 9:30AM EDT | 240.00 | 0.21 | 0.10 | 0.30 | -2.04 | -90.67% | 12 | 1,025 | 19.68% |
| ADP240517P00242500 | 2024-05-03 12:10PM EDT | 242.50 | 0.50 | 0.30 | 0.55 | -2.90 | -85.29% | 56 | 135 | 17.73% |
| ADP240517P00245000 | 2024-05-02 12:50PM EDT | 245.00 | 1.00 | 0.70 | 0.95 | -4.30 | -81.13% | 79 | 74 | 15.00% |
| ADP240517P00247500 | 2024-05-02 11:23AM EDT | 247.50 | 1.95 | 1.70 | 2.00 | -4.65 | -70.45% | 14 | 165 | 14.38% |
| ADP240517P00250000 | 2024-05-03 9:58AM EDT | 250.00 | 4.11 | 3.30 | 5.20 | -6.09 | -59.71% | 1 | 372 | 29.33% |
| ADP240517P00252500 | 2024-05-01 3:54PM EDT | 252.50 | 6.70 | 4.80 | 6.70 | 0.00 | - | 7 | 2 | 26.56% |
| ADP240517P00255000 | 2024-04-23 9:50AM EDT | 255.00 | 10.60 | 6.20 | 9.30 | 0.00 | - | - | 0 | 33.91% |
| ADP240517P00257500 | 2024-04-23 9:45AM EDT | 257.50 | 11.90 | 8.70 | 12.40 | 0.00 | - | - | 4 | 46.95% |
| ADP240517P00260000 | 2024-04-17 3:34PM EDT | 260.00 | 18.06 | 11.20 | 15.10 | +0.36 | +2.03% | 21 | 86 | 55.23% |
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 270.00 | 25.32 | 21.70 | 25.10 | 0.00 | - | 1 | 0 | 77.03% |
| ADP240517P00280000 | 2023-12-14 11:14AM EDT | 280.00 | 42.00 | 41.50 | 46.40 | 0.00 | - | - | 0 | 194.17% |
© 2024 Yahoo. Todos los derechos reservados.