Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:23AM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240614C00230000 | 2024-05-24 10:11AM EDT | 230.00 | 20.78 | 15.90 | 18.80 | 0.00 | - | 1 | 1 | 46.18% |
| ADP240614C00235000 | 2024-05-31 10:55AM EDT | 235.00 | 8.68 | 12.00 | 13.70 | 0.00 | - | 2 | 2 | 35.79% |
| ADP240614C00237500 | 2024-05-31 10:55AM EDT | 237.50 | 6.58 | 9.70 | 11.40 | 0.00 | - | 2 | 2 | 32.84% |
| ADP240614C00240000 | 2024-06-04 9:54AM EDT | 240.00 | 6.20 | 7.70 | 8.30 | 0.00 | - | 1 | 13 | 22.44% |
| ADP240614C00242500 | 2024-06-06 9:48AM EDT | 242.50 | 6.11 | 5.50 | 5.80 | +2.31 | +60.79% | 1 | 6 | 17.55% |
| ADP240614C00245000 | 2024-06-05 10:41AM EDT | 245.00 | 2.70 | 3.70 | 4.10 | 0.00 | - | 2 | 22 | 17.86% |
| ADP240614C00247500 | 2024-06-04 11:09AM EDT | 247.50 | 1.92 | 2.30 | 2.50 | 0.00 | - | 10 | 7 | 16.54% |
| ADP240614C00250000 | 2024-06-06 10:33AM EDT | 250.00 | 1.40 | 1.25 | 1.40 | +0.46 | +48.94% | 26 | 162 | 16.03% |
| ADP240614C00252500 | 2024-06-05 3:53PM EDT | 252.50 | 0.88 | 0.65 | 0.75 | +0.43 | +95.56% | 4 | 68 | 16.16% |
| ADP240614C00255000 | 2024-06-05 2:59PM EDT | 255.00 | 0.24 | 0.25 | 0.40 | 0.00 | - | 27 | 89 | 16.68% |
| ADP240614C00260000 | 2024-06-06 10:02AM EDT | 260.00 | 0.24 | 0.10 | 0.25 | +0.09 | +60.00% | 2 | 66 | 21.19% |
| ADP240614C00265000 | 2024-05-10 3:36PM EDT | 265.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | - | 34 | 44.17% |
| ADP240614C00285000 | 2024-06-04 10:36AM EDT | 285.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| ADP240614C00290000 | 2024-06-03 11:03AM EDT | 290.00 | 0.06 | 0.00 | 1.40 | 0.00 | - | 6 | 6 | 64.99% |
| ADP240614C00295000 | 2024-05-30 11:27AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 62.26% |
| ADP240614C00300000 | 2024-06-05 3:50PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 78 | 66.99% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240614P00185000 | 2024-05-31 10:35AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 68.75% |
| ADP240614P00190000 | 2024-05-31 10:41AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 54 | 62.89% |
| ADP240614P00195000 | 2024-06-04 10:36AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 92.48% |
| ADP240614P00200000 | 2024-06-03 9:34AM EDT | 200.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 84.33% |
| ADP240614P00205000 | 2024-05-24 10:17AM EDT | 205.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 76.90% |
| ADP240614P00220000 | 2024-05-31 3:11PM EDT | 220.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 2 | 53.96% |
| ADP240614P00225000 | 2024-06-04 10:00AM EDT | 225.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | 1 | 55 | 49.66% |
| ADP240614P00230000 | 2024-05-31 10:07AM EDT | 230.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 8 | 53 | 30.08% |
| ADP240614P00235000 | 2024-06-05 10:00AM EDT | 235.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 1 | 108 | 23.78% |
| ADP240614P00237500 | 2024-06-03 3:18PM EDT | 237.50 | 1.25 | 0.35 | 0.45 | 0.00 | - | 8 | 7 | 21.46% |
| ADP240614P00240000 | 2024-06-05 11:34AM EDT | 240.00 | 1.15 | 0.65 | 0.80 | 0.00 | - | 5 | 80 | 21.19% |
| ADP240614P00242500 | 2024-06-05 2:09PM EDT | 242.50 | 1.23 | 1.15 | 1.35 | -0.92 | -42.79% | 1 | 21 | 20.96% |
| ADP240614P00245000 | 2024-06-05 3:54PM EDT | 245.00 | 2.86 | 2.00 | 2.25 | 0.00 | - | 5 | 26 | 21.40% |
| ADP240614P00247500 | 2024-05-31 10:31AM EDT | 247.50 | 6.72 | 3.10 | 3.50 | 0.00 | - | 4 | 4 | 22.16% |
| ADP240614P00250000 | 2024-06-05 3:52PM EDT | 250.00 | 6.46 | 4.60 | 5.10 | 0.00 | - | 1 | 23 | 23.34% |
| ADP240614P00255000 | 2024-05-16 3:31PM EDT | 255.00 | 7.37 | 8.20 | 10.50 | 0.00 | - | 1 | 0 | 37.62% |
© 2024 Yahoo. Todos los derechos reservados.