Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712C00235000 | 2024-06-27 10:03AM EDT | 235.00 | 5.88 | 5.40 | 7.20 | +5.88 | - | - | 1 | 28.86% |
| ADP240712C00237500 | 2024-06-27 3:27PM EDT | 237.50 | 3.20 | 3.70 | 5.90 | +3.20 | - | - | 1 | 29.48% |
| ADP240712C00240000 | 2024-06-28 1:25PM EDT | 240.00 | 3.13 | 2.40 | 2.70 | +0.88 | +39.11% | 6 | 22 | 18.38% |
| ADP240712C00242500 | 2024-06-28 1:45PM EDT | 242.50 | 1.80 | 1.00 | 1.75 | +1.80 | - | 6 | 2 | 18.29% |
| ADP240712C00245000 | 2024-06-28 2:56PM EDT | 245.00 | 0.90 | 0.80 | 1.10 | -0.35 | -28.00% | 8 | 27 | 18.41% |
| ADP240712C00250000 | 2024-06-28 3:45PM EDT | 250.00 | 0.25 | 0.20 | 0.45 | -0.17 | -40.48% | 98 | 19 | 19.53% |
| ADP240712C00252500 | 2024-06-26 3:48PM EDT | 252.50 | 0.20 | 0.15 | 0.25 | +0.20 | - | - | 27 | 19.53% |
| ADP240712C00255000 | 2024-06-28 3:07PM EDT | 255.00 | 0.15 | 0.05 | 0.35 | -0.05 | -25.00% | 2 | 35 | 23.85% |
| ADP240712C00257500 | 2024-06-27 12:17PM EDT | 257.50 | 0.42 | 0.05 | 1.00 | +0.42 | - | - | 3 | 34.79% |
| ADP240712C00260000 | 2024-06-28 3:13PM EDT | 260.00 | 0.10 | 0.05 | 0.20 | -0.28 | -73.68% | 1 | 16 | 25.98% |
| ADP240712C00285000 | 2024-06-28 11:29AM EDT | 285.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 3 | 0 | 48.83% |
| ADP240712C00290000 | 2024-06-27 10:46AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 21 | 46.09% |
| ADP240712C00300000 | 2024-06-21 12:05PM EDT | 300.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 71.63% |
| ADP240712C00310000 | 2024-06-24 10:19AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 3 | 79.59% |
| ADP240712C00315000 | 2024-06-24 10:19AM EDT | 315.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 83.40% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240712P00185000 | 2024-06-27 10:09AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 50.78% |
| ADP240712P00190000 | 2024-06-27 10:10AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 49.81% |
| ADP240712P00195000 | 2024-06-24 1:05PM EDT | 195.00 | 0.06 | 0.00 | 2.20 | +0.06 | - | - | 3 | 75.85% |
| ADP240712P00200000 | 2024-06-10 3:08PM EDT | 200.00 | 0.47 | 0.05 | 2.20 | 0.00 | - | - | 1 | 68.75% |
| ADP240712P00220000 | 2024-06-26 3:45PM EDT | 220.00 | 0.30 | 0.10 | 2.30 | +0.30 | - | - | 1 | 49.85% |
| ADP240712P00222500 | 2024-06-26 3:02PM EDT | 222.50 | 0.40 | 0.10 | 0.30 | +0.40 | - | - | 1 | 24.51% |
| ADP240712P00225000 | 2024-06-26 3:02PM EDT | 225.00 | 0.47 | 0.20 | 1.35 | 0.00 | - | 1 | 2 | 33.23% |
| ADP240712P00230000 | 2024-06-26 2:56PM EDT | 230.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 23 | 26 | 18.46% |
| ADP240712P00232500 | 2024-06-28 3:15PM EDT | 232.50 | 0.88 | 0.75 | 0.95 | +0.88 | - | 1 | 5 | 17.55% |
| ADP240712P00235000 | 2024-06-27 11:13AM EDT | 235.00 | 1.95 | 1.20 | 1.55 | 0.00 | - | 13 | 26 | 17.09% |
| ADP240712P00237500 | 2024-06-28 10:16AM EDT | 237.50 | 1.80 | 2.05 | 2.90 | +1.80 | - | 1 | 4 | 19.32% |
| ADP240712P00240000 | 2024-06-27 9:34AM EDT | 240.00 | 3.40 | 3.20 | 4.90 | 0.00 | - | 1 | 13 | 23.38% |
| ADP240712P00242500 | 2024-06-26 2:11PM EDT | 242.50 | 5.46 | 4.70 | 5.30 | +5.46 | - | - | 4 | 16.68% |
| ADP240712P00245000 | 2024-06-27 11:25AM EDT | 245.00 | 7.60 | 6.30 | 8.50 | 0.00 | - | 5 | 10 | 25.73% |
| ADP240712P00247500 | 2024-06-26 9:30AM EDT | 247.50 | 3.10 | 8.30 | 9.80 | +3.10 | - | - | 2 | 21.40% |
| ADP240712P00250000 | 2024-06-27 3:34PM EDT | 250.00 | 12.90 | 9.40 | 13.00 | 0.00 | - | 3 | 7 | 30.60% |
| ADP240712P00255000 | 2024-06-18 3:04PM EDT | 255.00 | 10.97 | 14.10 | 18.50 | 0.00 | - | 1 | 0 | 41.83% |
© 2024 Yahoo. Todos los derechos reservados.