U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,995.25 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
80.94 +0.11 (+0.14%) Oro
2,329.30 -1.50 (-0.06%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816C00165000 | 2024-01-31 10:38AM EDT | 165.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP240816C00190000 | 2024-01-04 12:30PM EDT | 190.00 | 51.10 | 60.60 | 64.50 | 0.00 | - | - | 10 | 67.48% |
| ADP240816C00195000 | 2024-03-15 10:37AM EDT | 195.00 | 51.10 | 50.20 | 53.60 | 0.00 | - | - | 1 | 31.40% |
| ADP240816C00200000 | 2024-01-31 11:25AM EDT | 200.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP240816C00210000 | 2024-05-06 12:59PM EDT | 210.00 | 34.20 | 35.30 | 38.90 | 0.00 | - | 1 | 16 | 27.17% |
| ADP240816C00220000 | 2024-06-05 3:59PM EDT | 220.00 | 27.94 | 28.90 | 32.30 | 0.00 | - | 5 | 33 | 38.78% |
| ADP240816C00230000 | 2024-06-07 1:23PM EDT | 230.00 | 25.37 | 21.50 | 23.40 | 0.00 | - | 1 | 19 | 33.42% |
| ADP240816C00240000 | 2024-06-21 9:30AM EDT | 240.00 | 13.40 | 12.00 | 14.00 | 0.00 | - | 2 | 189 | 25.01% |
| ADP240816C00250000 | 2024-06-25 3:35PM EDT | 250.00 | 7.65 | 7.30 | 7.50 | -0.10 | -1.29% | 9 | 374 | 22.06% |
| ADP240816C00260000 | 2024-06-25 3:35PM EDT | 260.00 | 3.40 | 3.20 | 3.40 | -0.15 | -4.23% | 32 | 1,553 | 20.59% |
| ADP240816C00270000 | 2024-06-25 1:14PM EDT | 270.00 | 1.03 | 1.15 | 3.20 | -0.32 | -23.70% | 11 | 706 | 27.46% |
| ADP240816C00280000 | 2024-06-20 3:59PM EDT | 280.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 684 | 20.19% |
| ADP240816C00290000 | 2024-06-04 2:53PM EDT | 290.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 1 | 50 | 26.87% |
| ADP240816C00300000 | 2024-06-11 3:34PM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| ADP240816C00310000 | 2024-05-28 10:27AM EDT | 310.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 35.40% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240816P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 3 | 16 | 100.34% |
| ADP240816P00130000 | 2024-05-20 12:53PM EDT | 130.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 90.43% |
| ADP240816P00135000 | 2024-06-05 2:06PM EDT | 135.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 85.74% |
| ADP240816P00140000 | 2024-01-02 3:17PM EDT | 140.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 89.92% |
| ADP240816P00165000 | 2024-01-03 4:00PM EDT | 165.00 | 1.38 | 0.00 | 2.65 | 0.00 | - | 2 | 8 | 69.24% |
| ADP240816P00170000 | 2024-05-17 11:31AM EDT | 170.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 62.79% |
| ADP240816P00175000 | 2024-02-07 1:46PM EDT | 175.00 | 0.73 | 0.30 | 2.05 | 0.00 | - | 1 | 2 | 59.33% |
| ADP240816P00180000 | 2024-05-28 2:42PM EDT | 180.00 | 0.22 | 0.05 | 2.00 | 0.00 | - | 10 | 35 | 53.78% |
| ADP240816P00185000 | 2024-02-01 3:48PM EDT | 185.00 | 1.15 | 0.35 | 2.45 | 0.00 | - | 1 | 6 | 53.63% |
| ADP240816P00190000 | 2024-05-10 12:43PM EDT | 190.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | 1 | 6 | 56.15% |
| ADP240816P00195000 | 2024-05-31 10:17AM EDT | 195.00 | 0.51 | 0.10 | 1.50 | 0.00 | - | 2 | 28 | 46.67% |
| ADP240816P00200000 | 2024-06-20 9:30AM EDT | 200.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 71 | 36.40% |
| ADP240816P00210000 | 2024-06-21 12:22PM EDT | 210.00 | 0.48 | 0.20 | 1.15 | 0.00 | - | 3 | 96 | 32.89% |
| ADP240816P00220000 | 2024-06-24 3:11PM EDT | 220.00 | 0.80 | 0.65 | 0.85 | +0.10 | +14.29% | 1 | 232 | 23.77% |
| ADP240816P00230000 | 2024-06-25 2:04PM EDT | 230.00 | 1.60 | 1.45 | 1.65 | +0.16 | +11.11% | 2 | 736 | 20.92% |
| ADP240816P00240000 | 2024-06-25 12:11PM EDT | 240.00 | 3.50 | 3.30 | 3.50 | +0.35 | +11.11% | 12 | 854 | 18.78% |
| ADP240816P00250000 | 2024-06-25 1:31PM EDT | 250.00 | 7.90 | 7.00 | 7.20 | +1.20 | +17.91% | 5 | 319 | 16.98% |
| ADP240816P00260000 | 2024-05-23 12:16PM EDT | 260.00 | 11.80 | 12.50 | 14.70 | 0.00 | - | 1 | 148 | 19.66% |
| ADP240816P00270000 | 2024-03-01 4:24PM EDT | 270.00 | 23.40 | 21.70 | 22.70 | 0.00 | - | 10 | 10 | 18.90% |
© 2024 Yahoo. Todos los derechos reservados.